Skip to main content

Starbucks Corp (NQ: SBUX )

91.53 +0.03 (+0.03%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 48.63 48.93 48.49 48.76 10,193,866 +0.08(+0.16%)
Feb 27, 2017 49.08 49.13 48.58 48.69 8,966,989 -0.60(-1.22%)
Feb 24, 2017 49.40 49.48 49.00 49.29 9,103,969 -0.14(-0.28%)
Feb 23, 2017 49.39 49.55 49.21 49.42 8,357,485 +0.06(+0.12%)
Feb 22, 2017 49.32 49.59 49.17 49.36 9,177,860 +0.03(+0.05%)
Feb 21, 2017 49.23 49.57 49.22 49.34 9,653,914 +0.16(+0.33%)
Feb 17, 2017 49.17 49.17 49.17 0 +0.53(+1.09%)
Feb 16, 2017 48.84 48.87 48.47 48.64 9,941,720 -0.11(-0.23%)
Feb 15, 2017 48.50 48.77 48.28 48.75 8,123,023 +0.24(+0.49%)
Feb 14, 2017 48.03 48.54 48.03 48.51 10,338,628 +0.40(+0.84%)
Feb 13, 2017 48.45 48.58 48.04 48.11 9,354,774 -0.09(-0.20%)
Feb 10, 2017 47.79 48.36 47.64 48.21 13,037,450 +0.35(+0.73%)
Feb 09, 2017 47.36 48.12 47.34 47.85 12,953,255 +0.51(+1.07%)
Feb 08, 2017 47.32 47.58 47.25 47.35 13,623,210 -0.02(-0.04%)
Feb 07, 2017 47.84 47.88 47.31 47.37 11,558,118 -0.21(-0.43%)
Feb 06, 2017 46.96 47.59 46.86 47.57 15,264,216 +0.57(+1.22%)
Feb 03, 2017 46.27 47.02 46.10 47.00 16,590,492 +1.02(+2.21%)
Feb 02, 2017 46.13 46.43 45.97 45.98 17,910,216 -0.03(-0.06%)
Feb 01, 2017 47.37 47.38 45.93 46.01 21,992,056 -1.13(-2.39%)
Jan 31, 2017 47.63 47.69 46.85 47.14 16,760,046 -0.58(-1.22%)
Jan 30, 2017 47.80 48.01 47.48 47.72 15,604,104 -0.19(-0.39%)
Jan 27, 2017 47.59 48.31 47.50 47.90 33,838,800 -2.00(-4.00%)
Jan 26, 2017 50.11 50.36 49.73 49.90 14,435,606 -0.20(-0.41%)
Jan 25, 2017 50.08 50.30 49.89 50.11 8,343,788 +0.22(+0.44%)
Jan 24, 2017 49.45 49.94 49.30 49.88 12,539,141 +0.58(+1.18%)
Jan 23, 2017 49.01 49.42 48.78 49.30 7,970,573 +0.09(+0.17%)
Jan 20, 2017 49.63 49.68 49.01 49.22 8,963,842 -0.20(-0.40%)
Jan 19, 2017 49.77 49.88 49.27 49.42 9,196,054 -0.48(-0.96%)
Jan 18, 2017 49.78 50.00 49.53 49.89 8,640,407 +0.38(+0.78%)
Jan 17, 2017 49.18 49.72 49.01 49.51 6,718,167 +0.13(+0.26%)
Jan 13, 2017 49.38 49.38 49.38 0 -0.15(-0.31%)
Jan 12, 2017 49.51 49.62 49.20 49.53 5,544,457 -0.06(-0.12%)
Jan 11, 2017 49.34 49.61 49.17 49.59 6,998,464 +0.19(+0.38%)
Jan 10, 2017 49.70 49.73 49.36 49.41 7,816,238 -0.27(-0.55%)
Jan 09, 2017 48.88 49.79 48.87 49.68 14,807,667 +0.91(+1.87%)
Jan 06, 2017 48.34 48.89 47.87 48.77 10,060,663 +0.57(+1.19%)
Jan 05, 2017 47.87 48.25 47.64 48.19 8,906,156 +0.40(+0.84%)
Jan 04, 2017 47.43 47.97 47.27 47.79 9,119,473 +0.55(+1.16%)
Jan 03, 2017 47.72 47.76 46.98 47.25 9,137,870 -0.15(-0.31%)
Dec 30, 2016 47.39 47.39 47.39 0 -0.68(-1.42%)
Dec 29, 2016 48.10 48.20 47.92 48.07 4,430,275 -0.03(-0.05%)
Dec 28, 2016 48.48 48.57 48.02 48.10 6,500,359 -0.44(-0.90%)
Dec 27, 2016 48.65 48.99 48.49 48.54 4,903,400 -0.13(-0.26%)
Dec 23, 2016 48.66 48.66 48.66 0 -0.09(-0.18%)
Dec 22, 2016 48.92 49.00 48.42 48.75 7,939,645 -0.28(-0.57%)
Dec 21, 2016 49.08 49.40 49.01 49.03 6,302,470 -0.22(-0.45%)
Dec 20, 2016 49.35 49.56 48.93 49.25 5,726,284 +0.04(+0.09%)
Dec 19, 2016 49.03 49.49 49.03 49.21 7,536,880 -0.01(-0.02%)
Dec 16, 2016 49.52 49.57 49.13 49.22 12,431,378 -0.04(-0.09%)
Dec 15, 2016 49.48 49.69 49.10 49.26 13,865,763 -0.89(-1.77%)
Dec 14, 2016 50.39 50.58 50.02 50.15 10,560,365 -0.48(-0.94%)
Dec 13, 2016 50.35 50.82 50.07 50.63 10,274,095 +0.46(+0.92%)
Dec 12, 2016 49.97 50.18 49.80 50.17 9,062,701 +0.02(+0.03%)
Dec 09, 2016 50.29 50.32 49.88 50.15 8,307,817 +0.09(+0.17%)
Dec 08, 2016 50.36 50.58 49.86 50.06 9,339,117 -0.09(-0.19%)
Dec 07, 2016 49.12 50.23 49.04 50.16 10,647,826 +1.13(+2.30%)
Dec 06, 2016 49.22 49.25 48.77 49.03 8,240,060 -0.05(-0.10%)
Dec 05, 2016 48.62 49.37 48.62 49.08 9,019,498 +0.25(+0.51%)
Dec 02, 2016 48.36 49.30 48.30 48.83 19,763,236 -1.11(-2.22%)
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.