Skip to main content

Starbucks Corp (NQ: SBUX )

91.50 -0.00 (-0.01%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 50.52 50.76 50.19 50.20 9,427,277 -0.04(-0.09%)
Jun 29, 2017 50.94 50.95 49.90 50.25 8,618,983 -0.71(-1.39%)
Jun 28, 2017 50.85 51.01 50.63 50.95 6,294,060 +0.19(+0.37%)
Jun 27, 2017 51.26 51.39 50.63 50.76 6,564,755 -0.59(-1.14%)
Jun 26, 2017 51.68 51.79 51.08 51.35 6,590,736 -0.15(-0.28%)
Jun 23, 2017 51.81 51.50 7,514,024 +0.26(+0.50%)
Jun 22, 2017 51.74 51.75 51.14 51.24 6,506,471 -0.39(-0.75%)
Jun 21, 2017 51.66 51.93 51.41 51.62 7,000,566 +0.09(+0.17%)
Jun 20, 2017 52.50 52.52 51.40 51.54 8,113,471 -0.90(-1.71%)
Jun 19, 2017 51.96 52.52 51.75 52.43 7,872,367 +0.65(+1.26%)
Jun 16, 2017 51.56 51.80 51.20 51.78 13,382,788 +0.04(+0.08%)
Jun 15, 2017 51.59 51.90 51.24 51.74 8,729,099 -0.15(-0.30%)
Jun 14, 2017 52.24 52.37 51.54 51.89 11,269,945 -0.56(-1.07%)
Jun 13, 2017 52.62 52.74 52.17 52.45 10,900,142 -0.32(-0.60%)
Jun 12, 2017 53.21 53.37 52.21 52.77 12,859,152 -0.77(-1.45%)
Jun 09, 2017 53.70 53.79 53.27 53.54 13,055,315 -0.04(-0.08%)
Jun 08, 2017 54.62 54.74 53.40 53.59 13,111,575 -1.08(-1.98%)
Jun 07, 2017 55.22 55.36 54.54 54.67 9,710,679 -0.57(-1.03%)
Jun 06, 2017 55.29 55.40 55.18 55.24 6,328,114 -0.09(-0.17%)
Jun 05, 2017 55.84 55.85 55.26 55.34 7,908,310 -0.26(-0.46%)
Jun 02, 2017 55.00 55.69 54.84 55.59 9,106,238 +0.71(+1.29%)
Jun 01, 2017 54.68 54.95 54.54 54.89 7,036,397 +0.12(+0.22%)
May 31, 2017 54.47 54.77 54.31 54.77 8,495,615 +0.30(+0.55%)
May 30, 2017 54.30 54.60 54.25 54.47 8,240,039 -0.03(-0.06%)
May 26, 2017 54.25 54.60 54.22 54.50 7,082,538 +0.34(+0.64%)
May 25, 2017 53.39 54.34 53.30 54.16 10,373,638 +0.87(+1.63%)
May 24, 2017 52.86 53.38 52.47 53.29 8,459,790 +0.64(+1.21%)
May 23, 2017 52.86 52.95 52.40 52.65 6,530,016 -0.07(-0.13%)
May 22, 2017 52.55 53.14 52.55 52.72 7,424,130 -0.11(-0.21%)
May 19, 2017 51.61 53.31 51.61 52.83 14,554,181 +1.33(+2.57%)
May 18, 2017 51.43 51.61 50.72 51.50 9,991,191 +0.08(+0.15%)
May 17, 2017 51.63 51.94 51.27 51.43 8,800,771 -0.22(-0.42%)
May 16, 2017 52.24 52.26 51.56 51.64 7,320,625 -0.40(-0.78%)
May 15, 2017 52.02 52.08 51.77 52.05 6,857,337 +0.45(+0.87%)
May 12, 2017 51.90 51.95 51.51 51.60 6,559,350 -0.29(-0.56%)
May 11, 2017 52.05 52.10 51.69 51.89 6,407,215 -0.34(-0.64%)
May 10, 2017 52.42 52.50 51.84 52.23 8,360,631 -0.28(-0.52%)
May 09, 2017 52.16 52.59 52.15 52.50 6,744,058 +0.25(+0.48%)
May 08, 2017 52.36 52.36 52.05 52.25 6,517,372 -0.01(-0.02%)
May 05, 2017 52.26 52.30 51.94 52.26 7,514,439 +0.10(+0.20%)
May 04, 2017 52.00 52.18 51.78 52.16 8,017,059 +0.21(+0.40%)
May 03, 2017 51.89 52.02 51.67 51.95 8,987,157 +0.08(+0.15%)
May 02, 2017 51.58 51.89 51.48 51.88 10,673,056 +0.27(+0.53%)
May 01, 2017 51.45 51.96 51.24 51.60 12,723,755 +0.10(+0.20%)
Apr 28, 2017 50.94 51.60 50.58 51.50 29,209,776 -1.06(-2.02%)
Apr 27, 2017 52.85 53.11 52.47 52.56 17,807,546 -0.22(-0.42%)
Apr 26, 2017 52.50 52.95 52.29 52.79 9,941,183 +0.51(+0.98%)
Apr 25, 2017 52.00 52.48 51.38 52.27 12,864,457 -0.13(-0.25%)
Apr 24, 2017 52.30 52.63 52.21 52.40 12,502,650 +0.43(+0.82%)
Apr 21, 2017 51.62 52.04 51.58 51.97 10,262,887 +0.45(+0.88%)
Apr 20, 2017 51.20 51.73 51.07 51.52 14,514,559 +0.89(+1.76%)
Apr 19, 2017 50.25 51.01 50.16 50.62 13,992,295 +0.59(+1.18%)
Apr 18, 2017 49.38 50.14 49.38 50.03 6,355,652 +0.23(+0.46%)
Apr 17, 2017 49.46 49.95 49.46 49.80 6,561,310 +0.49(+0.99%)
Apr 13, 2017 49.40 49.55 49.26 49.31 5,681,587 -0.06(-0.12%)
Apr 12, 2017 49.63 49.64 49.29 49.37 6,356,350 -0.26(-0.52%)
Apr 11, 2017 49.51 49.87 49.20 49.63 6,828,436 -0.06(-0.12%)
Apr 10, 2017 49.73 49.91 49.50 49.69 6,141,545 -0.06(-0.12%)
Apr 07, 2017 49.56 49.95 49.35 49.75 7,899,814 +0.09(+0.17%)
Apr 06, 2017 49.84 50.04 49.50 49.66 10,627,392 -0.26(-0.52%)
Apr 05, 2017 49.70 50.82 49.57 49.92 15,926,302 -0.09(-0.17%)
Apr 04, 2017 50.05 50.08 49.74 50.01 7,551,084 -0.10(-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.