Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.59 59.36 58.49 59.17 8,369,851 +0.93(+1.59%)
Dec 28, 2018 58.17 58.91 58.04 58.24 8,393,796 +0.17(+0.30%)
Dec 27, 2018 57.53 58.10 56.62 58.07 12,307,457 +0.11(+0.19%)
Dec 26, 2018 56.00 58.09 55.74 57.96 18,116,154 +2.32(+4.16%)
Dec 24, 2018 56.49 56.80 55.51 55.64 6,882,127 -0.76(-1.35%)
Dec 21, 2018 57.25 58.07 56.40 56.40 25,604,228 -0.70(-1.22%)
Dec 20, 2018 58.44 58.62 56.46 57.10 22,056,050 -1.75(-2.98%)
Dec 19, 2018 59.87 60.55 58.51 58.86 15,660,171 -0.79(-1.32%)
Dec 18, 2018 59.51 60.09 59.31 59.65 11,453,115 +0.41(+0.70%)
Dec 17, 2018 59.72 60.30 58.88 59.23 16,481,171 -0.80(-1.33%)
Dec 14, 2018 59.21 60.49 58.42 60.03 18,322,008 -1.44(-2.35%)
Dec 13, 2018 60.91 61.76 60.76 61.48 10,889,587 +0.72(+1.18%)
Dec 12, 2018 60.64 61.49 60.64 60.76 12,098,763 +0.19(+0.32%)
Dec 11, 2018 60.84 61.49 60.20 60.57 11,867,144 +0.40(+0.66%)
Dec 10, 2018 60.15 60.46 59.22 60.17 13,219,430 +0.02(+0.03%)
Dec 07, 2018 60.80 61.23 59.90 60.15 12,034,797 -0.99(-1.62%)
Dec 06, 2018 60.76 61.26 60.26 61.15 18,742,320 -0.09(-0.15%)
Dec 04, 2018 61.99 62.62 61.05 61.24 14,753,167 -0.78(-1.26%)
Dec 03, 2018 61.90 62.53 61.25 62.02 15,057,132 +0.72(+1.17%)
Nov 30, 2018 61.43 61.91 61.24 61.30 29,723,034 -0.15(-0.24%)
Nov 29, 2018 61.26 61.82 60.75 61.45 10,422,135 +0.06(+0.09%)
Nov 28, 2018 60.81 61.55 60.16 61.39 14,004,979 +0.68(+1.12%)
Nov 27, 2018 60.14 61.15 60.01 60.71 14,323,126 +0.36(+0.59%)
Nov 26, 2018 60.62 60.75 59.91 60.35 14,208,317 -0.01(-0.02%)
Nov 23, 2018 60.86 60.86 59.96 60.36 8,467,371 -0.98(-1.60%)
Nov 21, 2018 61.35 61.35 61.35 0 -0.38(-0.61%)
Nov 20, 2018 61.92 62.37 61.34 61.72 12,198,583 -0.67(-1.07%)
Nov 19, 2018 62.57 62.91 61.77 62.39 11,786,779 -0.23(-0.37%)
Nov 16, 2018 61.83 62.96 61.64 62.62 10,108,777 +0.50(+0.80%)
Nov 15, 2018 61.29 62.26 60.97 62.13 16,592,535 +0.53(+0.87%)
Nov 14, 2018 61.83 62.43 61.31 61.60 14,494,829 -0.01(-0.01%)
Nov 13, 2018 62.09 62.40 61.32 61.60 18,202,136 -0.46(-0.74%)
Nov 12, 2018 62.55 63.00 61.96 62.06 13,988,698 -0.63(-1.01%)
Nov 09, 2018 62.59 63.02 62.22 62.69 9,451,142 -0.11(-0.17%)
Nov 08, 2018 61.94 63.04 61.81 62.80 15,406,947 +0.51(+0.82%)
Nov 07, 2018 60.58 62.34 60.35 62.29 18,015,744 +1.96(+3.26%)
Nov 06, 2018 58.76 60.39 58.72 60.33 17,577,584 +1.40(+2.37%)
Nov 05, 2018 58.42 59.52 58.32 58.93 25,432,808 +0.15(+0.25%)
Nov 02, 2018 56.65 60.02 56.57 58.78 49,867,544 +5.20(+9.70%)
Nov 01, 2018 53.28 53.98 53.07 53.58 20,481,298 +0.33(+0.62%)
Oct 31, 2018 53.90 54.03 53.20 53.25 12,649,445 -0.29(-0.55%)
Oct 30, 2018 53.40 53.80 52.72 53.54 15,571,075 +0.20(+0.38%)
Oct 29, 2018 53.63 54.54 52.73 53.34 15,770,981 +0.27(+0.52%)
Oct 26, 2018 53.04 53.33 52.45 53.07 14,627,429 -0.81(-1.51%)
Oct 25, 2018 53.27 54.35 52.73 53.88 10,471,296 +0.82(+1.55%)
Oct 24, 2018 53.53 54.17 52.96 53.06 13,212,186 -0.69(-1.28%)
Oct 23, 2018 53.33 54.19 53.20 53.75 14,042,176 -0.08(-0.15%)
Oct 22, 2018 53.85 54.25 53.53 53.83 9,494,415 +0.22(+0.41%)
Oct 19, 2018 53.36 53.98 53.36 53.61 11,139,878 +0.02(+0.03%)
Oct 18, 2018 53.92 54.40 53.14 53.59 13,332,914 -0.42(-0.78%)
Oct 17, 2018 52.91 54.28 52.80 54.01 16,009,170 +1.18(+2.23%)
Oct 16, 2018 52.04 53.01 51.88 52.83 12,836,729 +0.97(+1.87%)
Oct 15, 2018 51.52 52.26 51.46 51.86 11,133,938 +0.27(+0.53%)
Oct 12, 2018 50.91 51.89 50.52 51.59 15,297,868 +1.45(+2.90%)
Oct 11, 2018 50.90 51.42 50.00 50.14 16,760,189 -1.05(-2.05%)
Oct 10, 2018 52.70 52.89 51.12 51.19 15,526,193 -1.55(-2.95%)
Oct 09, 2018 51.94 54.56 51.92 52.74 27,196,386 +1.07(+2.07%)
Oct 08, 2018 51.01 51.86 50.67 51.67 10,530,862 +0.71(+1.40%)
Oct 05, 2018 51.13 51.13 50.54 50.96 10,651,301 -0.12(-0.23%)
Oct 04, 2018 50.98 51.25 50.72 51.08 10,638,217 +0.38(+0.76%)
Oct 03, 2018 50.99 51.28 50.68 50.69 8,078,249 -0.11(-0.22%)
Oct 02, 2018 50.77 51.19 50.53 50.80 13,875,838 +0.01(+0.02%)
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.