Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.19 42.83 19,860,808 +0.27(+0.64%)
Jun 28, 2018 43.36 43.38 41.56 42.56 37,876,400 -1.14(-2.61%)
Jun 27, 2018 44.29 44.30 43.70 43.70 16,619,622 -0.47(-1.07%)
Jun 26, 2018 44.28 44.39 43.93 44.17 14,747,494 -0.25(-0.55%)
Jun 25, 2018 44.85 45.10 44.02 44.42 17,767,806 -0.51(-1.13%)
Jun 22, 2018 44.71 45.35 44.56 44.92 27,863,698 +0.54(+1.22%)
Jun 21, 2018 45.85 46.14 44.15 44.38 35,037,504 -1.40(-3.06%)
Jun 20, 2018 48.07 48.23 45.22 45.78 70,786,312 -4.57(-9.07%)
Jun 19, 2018 50.41 49.40 50.35 11,304,940 +0.18(+0.37%)
Jun 18, 2018 49.77 50.26 49.19 50.17 11,036,879 +0.10(+0.19%)
Jun 15, 2018 50.16 49.99 50.07 14,152,536 +0.08(+0.16%)
Jun 14, 2018 49.50 50.04 49.37 49.99 12,602,996 +0.71(+1.44%)
Jun 13, 2018 49.55 49.71 49.26 49.28 9,447,494 -0.24(-0.48%)
Jun 12, 2018 49.62 49.89 49.36 49.52 9,409,225 +0.00(+0.00%)
Jun 11, 2018 49.63 49.75 49.33 49.52 8,191,280 -0.11(-0.21%)
Jun 08, 2018 49.90 50.03 49.55 49.62 9,619,053 -0.47(-0.94%)
Jun 07, 2018 50.23 50.80 50.05 50.10 9,033,110 -0.03(-0.05%)
Jun 06, 2018 50.13 50.12 15,636,888 +1.31(+2.68%)
Jun 05, 2018 49.70 49.71 48.47 48.82 20,847,352 -1.22(-2.44%)
Jun 04, 2018 50.06 50.15 49.80 50.04 8,516,368 +0.14(+0.28%)
Jun 01, 2018 49.83 50.00 49.63 49.90 5,665,970 +0.21(+0.42%)
May 31, 2018 50.13 50.38 49.58 49.69 10,758,488 -0.71(-1.41%)
May 30, 2018 50.35 50.55 50.11 50.40 6,572,476 +0.22(+0.44%)
May 29, 2018 50.59 50.75 49.98 50.18 7,385,959 -0.61(-1.19%)
May 25, 2018 50.78 50.78 50.78 0 +0.21(+0.42%)
May 24, 2018 50.36 50.62 50.08 50.57 6,480,270 +0.17(+0.33%)
May 23, 2018 49.80 50.47 49.76 50.40 6,090,467 +0.46(+0.93%)
May 22, 2018 50.41 50.52 49.90 49.94 6,108,413 -0.33(-0.66%)
May 21, 2018 50.33 50.69 50.20 50.27 6,135,473 +0.16(+0.31%)
May 18, 2018 50.21 50.32 49.85 50.12 8,880,533 -0.03(-0.07%)
May 17, 2018 50.15 50.28 49.96 50.15 6,968,448 +0.04(+0.09%)
May 16, 2018 49.83 50.26 49.79 50.11 5,524,868 +0.45(+0.90%)
May 15, 2018 49.97 50.06 49.41 49.66 8,457,542 -0.43(-0.86%)
May 14, 2018 50.29 50.42 49.97 50.09 6,696,989 -0.12(-0.24%)
May 11, 2018 50.61 50.73 50.04 50.21 6,664,854 -0.33(-0.66%)
May 10, 2018 50.13 50.59 49.99 50.54 7,488,727 +0.53(+1.07%)
May 09, 2018 50.35 50.52 49.79 50.01 8,001,460 -0.29(-0.58%)
May 08, 2018 50.11 50.33 49.72 50.30 8,289,208 +0.19(+0.38%)
May 07, 2018 51.45 51.49 49.95 50.11 12,199,742 -0.20(-0.40%)
May 04, 2018 49.31 50.53 49.27 50.31 10,638,926 +1.35(+2.76%)
May 03, 2018 49.30 49.34 48.44 48.96 8,200,339 -0.50(-1.01%)
May 02, 2018 50.64 50.67 49.30 49.45 8,368,632 -1.25(-2.46%)
May 01, 2018 50.30 50.78 50.10 50.70 8,320,951 +0.49(+0.97%)
Apr 30, 2018 50.93 51.03 50.12 50.21 9,005,414 -0.69(-1.35%)
Apr 27, 2018 50.65 51.44 50.15 50.90 13,729,960 -0.89(-1.72%)
Apr 26, 2018 50.68 52.49 50.46 51.79 16,635,311 +1.46(+2.89%)
Apr 25, 2018 50.82 50.82 49.97 50.33 9,593,072 -0.09(-0.17%)
Apr 24, 2018 51.01 51.16 50.28 50.42 8,935,613 -0.31(-0.60%)
Apr 23, 2018 50.60 51.22 50.32 50.73 9,681,815 +0.14(+0.28%)
Apr 20, 2018 51.49 51.62 50.41 50.59 13,801,519 -1.06(-2.06%)
Apr 19, 2018 51.83 51.89 51.22 51.65 7,200,398 -0.24(-0.47%)
Apr 18, 2018 52.10 52.18 51.84 51.90 6,780,613 -0.29(-0.55%)
Apr 17, 2018 52.11 52.33 51.81 52.18 7,039,247 +0.35(+0.67%)
Apr 16, 2018 51.57 52.06 51.32 51.83 7,015,858 +0.17(+0.32%)
Apr 13, 2018 51.46 51.94 51.46 51.67 7,670,077 -0.17(-0.32%)
Apr 12, 2018 52.03 52.44 51.83 51.83 6,980,402 +0.01(+0.02%)
Apr 11, 2018 51.62 52.08 51.46 51.83 6,315,158 +0.01(+0.02%)
Apr 10, 2018 51.56 51.89 51.35 51.82 7,649,339 +0.62(+1.21%)
Apr 09, 2018 51.06 51.78 50.95 51.20 9,199,329 +0.31(+0.62%)
Apr 06, 2018 51.27 51.58 50.67 50.88 9,475,527 -0.70(-1.35%)
Apr 05, 2018 51.46 51.69 51.33 51.58 7,204,222 +0.27(+0.53%)
Apr 04, 2018 49.93 51.43 49.90 51.31 9,047,658 +0.72(+1.43%)
Apr 03, 2018 49.32 50.63 49.23 50.59 12,505,978 +1.54(+3.13%)
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.