Skip to main content

Starbucks Corp (NQ: SBUX )

91.42 -0.08 (-0.09%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.30 47.30 47.30 0 +0.31(+0.66%)
Aug 30, 2018 47.00 47.26 46.87 46.99 6,301,997 -0.13(-0.28%)
Aug 29, 2018 46.96 47.29 46.65 47.12 7,464,172 +0.18(+0.38%)
Aug 28, 2018 46.92 47.31 46.88 46.94 8,105,008 +0.07(+0.15%)
Aug 27, 2018 46.89 47.06 46.73 46.87 7,277,955 +0.19(+0.42%)
Aug 24, 2018 46.74 46.83 46.38 46.68 11,131,672 +0.08(+0.17%)
Aug 23, 2018 46.69 47.07 46.51 46.60 9,681,527 -0.14(-0.30%)
Aug 22, 2018 47.38 47.46 46.60 46.74 11,718,339 -1.04(-2.19%)
Aug 21, 2018 47.93 48.17 47.74 47.78 9,004,129 +0.07(+0.15%)
Aug 20, 2018 47.53 47.92 47.52 47.71 11,065,270 +0.32(+0.67%)
Aug 17, 2018 46.85 47.44 46.85 47.39 9,229,569 +0.46(+0.98%)
Aug 16, 2018 46.88 47.22 46.83 46.93 9,856,007 +0.26(+0.55%)
Aug 15, 2018 46.29 46.84 46.28 46.68 10,810,926 +0.14(+0.30%)
Aug 14, 2018 45.88 46.67 45.83 46.53 10,606,634 +0.69(+1.51%)
Aug 13, 2018 45.68 45.98 45.54 45.84 8,940,725 +0.27(+0.58%)
Aug 10, 2018 45.65 45.69 45.30 45.58 11,911,002 -0.36(-0.79%)
Aug 09, 2018 45.60 46.03 45.41 45.94 8,101,676 +0.33(+0.72%)
Aug 08, 2018 45.86 45.95 45.45 45.61 8,202,232 -0.14(-0.31%)
Aug 07, 2018 45.77 45.88 45.52 45.76 6,679,397 +0.00(+0.00%)
Aug 06, 2018 45.78 45.93 45.52 45.76 7,402,580 -0.14(-0.31%)
Aug 03, 2018 45.43 46.09 45.33 45.90 9,384,293 +0.48(+1.06%)
Aug 02, 2018 45.78 46.00 45.19 45.41 15,516,076 -0.22(-0.48%)
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.