Starbucks Corp (NQ: SBUX )

113.54 USD -0.76 (-0.66%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 58.68 58.95 58.29 58.31 8,116,785 -0.05(-0.09%)
Jun 29, 2017 59.17 59.18 57.96 58.36 7,420,852 -0.82(-1.39%)
Jun 28, 2017 59.06 59.25 58.80 59.18 5,419,119 +0.22(+0.37%)
Jun 27, 2017 59.54 59.69 58.81 58.96 5,652,184 -0.68(-1.14%)
Jun 26, 2017 60.02 60.15 59.33 59.64 5,674,554 -0.17(-0.28%)
Jun 23, 2017 60.17 59.81 6,469,495 +0.30(+0.50%)
Jun 22, 2017 60.09 60.10 59.40 59.51 5,602,002 -0.45(-0.75%)
Jun 21, 2017 60.00 60.31 59.71 59.96 6,027,413 +0.10(+0.17%)
Jun 20, 2017 60.98 61.00 59.70 59.86 6,985,612 -1.04(-1.71%)
Jun 19, 2017 60.35 61.00 60.11 60.90 6,778,024 +0.76(+1.26%)
Jun 16, 2017 59.89 60.16 59.47 60.14 11,522,438 +0.05(+0.08%)
Jun 15, 2017 59.92 60.28 59.51 60.09 7,515,661 -0.18(-0.30%)
Jun 14, 2017 60.67 60.82 59.86 60.27 9,703,302 -0.65(-1.07%)
Jun 13, 2017 61.12 61.25 60.59 60.92 9,384,906 -0.37(-0.60%)
Jun 12, 2017 61.80 61.99 60.64 61.29 11,071,593 -0.90(-1.45%)
Jun 09, 2017 62.37 62.48 61.87 62.19 11,240,487 -0.05(-0.08%)
Jun 08, 2017 63.44 63.58 62.02 62.24 11,288,926 -1.26(-1.98%)
Jun 07, 2017 64.13 64.29 63.34 63.50 8,360,791 -0.66(-1.03%)
Jun 06, 2017 64.22 64.35 64.09 64.16 5,448,439 -0.11(-0.17%)
Jun 05, 2017 64.85 64.87 64.18 64.27 6,808,971 -0.30(-0.46%)
Jun 02, 2017 63.88 64.68 63.70 64.57 7,840,374 +0.82(+1.29%)
Jun 01, 2017 63.51 63.82 63.35 63.75 6,058,263 +0.14(+0.22%)
May 31, 2017 63.27 63.61 63.08 63.61 7,314,634 +0.35(+0.55%)
May 30, 2017 63.07 63.41 63.01 63.26 7,094,586 -0.04(-0.06%)
May 26, 2017 63.01 63.42 62.97 63.30 6,097,990 +0.40(+0.64%)
May 25, 2017 62.01 63.11 61.90 62.90 8,931,592 +1.01(+1.63%)
May 24, 2017 61.40 62.00 60.94 61.89 7,283,789 +0.74(+1.21%)
May 23, 2017 61.40 61.50 60.86 61.15 5,622,274 -0.08(-0.13%)
May 22, 2017 61.03 61.72 61.03 61.23 6,392,097 -0.13(-0.21%)
May 19, 2017 59.94 61.92 59.94 61.36 12,530,995 +1.54(+2.57%)
May 18, 2017 59.73 59.94 58.91 59.82 8,602,309 +0.09(+0.15%)
May 17, 2017 59.97 60.32 59.55 59.73 7,577,370 -0.25(-0.42%)
May 16, 2017 60.68 60.70 59.88 59.98 6,302,980 -0.47(-0.78%)
May 15, 2017 60.42 60.49 60.12 60.45 5,904,094 +0.52(+0.87%)
May 12, 2017 60.28 60.34 59.83 59.93 5,647,531 -0.34(-0.56%)
May 11, 2017 60.45 60.51 60.03 60.27 5,516,544 -0.39(-0.64%)
May 10, 2017 60.88 60.98 60.21 60.66 7,198,414 -0.32(-0.52%)
May 09, 2017 60.58 61.08 60.57 60.98 5,806,562 +0.04(+0.07%)
May 08, 2017 61.07 61.07 60.70 60.94 5,588,367 -0.01(-0.02%)
May 05, 2017 60.95 60.99 60.58 60.95 6,443,309 +0.12(+0.20%)
May 04, 2017 60.65 60.85 60.39 60.83 6,874,284 +0.24(+0.40%)
May 03, 2017 60.52 60.67 60.26 60.59 7,706,102 +0.09(+0.15%)
May 02, 2017 60.15 60.52 60.04 60.50 9,151,688 +0.32(+0.53%)
May 01, 2017 60.00 60.60 59.76 60.18 10,910,074 +0.12(+0.20%)
Apr 28, 2017 59.41 60.18 58.99 60.06 25,046,130 -1.24(-2.02%)
Apr 27, 2017 61.63 61.94 61.19 61.30 15,269,206 -0.26(-0.42%)
Apr 26, 2017 61.23 61.75 60.98 61.56 8,524,138 +0.60(+0.98%)
Apr 25, 2017 60.65 61.21 59.92 60.96 11,030,720 -0.15(-0.25%)
Apr 24, 2017 61.00 61.38 60.89 61.11 10,720,486 +0.50(+0.82%)
Apr 21, 2017 60.20 60.69 60.15 60.61 8,799,985 +0.53(+0.88%)
Apr 20, 2017 59.71 60.33 59.56 60.08 12,445,612 +1.04(+1.76%)
Apr 19, 2017 58.60 59.49 58.50 59.04 11,997,793 +0.69(+1.18%)
Apr 18, 2017 57.59 58.48 57.59 58.35 5,449,699 +0.27(+0.46%)
Apr 17, 2017 57.68 58.25 57.68 58.08 5,626,042 +0.57(+0.99%)
Apr 13, 2017 57.61 57.79 57.45 57.51 4,871,717 -0.07(-0.12%)
Apr 12, 2017 57.88 57.90 57.48 57.58 5,450,298 -0.30(-0.52%)
Apr 11, 2017 57.74 58.16 57.38 57.88 5,855,091 -0.07(-0.12%)
Apr 10, 2017 58.00 58.21 57.73 57.95 5,266,112 -0.07(-0.12%)
Apr 07, 2017 57.80 58.25 57.55 58.02 6,773,752 +0.10(+0.17%)
Apr 06, 2017 58.13 58.36 57.73 57.92 9,112,533 -0.30(-0.52%)
Apr 05, 2017 57.96 59.27 57.81 58.22 13,656,121 -0.10(-0.17%)
Apr 04, 2017 58.37 58.41 58.01 58.32 6,474,731 -0.12(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.