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 (%)
Jan 31, 2018 51.39 51.59 50.91 51.01 14,604,397 -0.34(-0.66%)
Jan 30, 2018 51.15 51.20 50.97 51.35 15,968,064 +0.15(+0.30%)
Jan 29, 2018 51.68 52.38 51.10 51.20 21,036,878 -0.87(-1.67%)
Jan 26, 2018 52.03 52.23 50.78 52.07 57,743,296 -2.30(-4.23%)
Jan 25, 2018 54.80 54.96 54.24 54.37 17,919,126 -0.25(-0.46%)
Jan 24, 2018 55.23 55.62 54.09 54.62 13,275,035 -0.77(-1.39%)
Jan 23, 2018 55.06 55.59 54.90 55.40 12,034,529 +0.25(+0.46%)
Jan 22, 2018 54.81 55.20 54.57 55.14 13,302,529 +0.13(+0.24%)
Jan 19, 2018 54.96 55.19 54.73 55.01 9,311,962 +0.15(+0.28%)
Jan 18, 2018 54.47 54.54 54.86 10,212,940 +0.39(+0.71%)
Jan 17, 2018 54.78 55.07 54.35 54.47 9,384,044 +0.09(+0.17%)
Jan 16, 2018 54.17 54.79 54.15 54.38 8,870,091 +0.14(+0.26%)
Jan 12, 2018 54.24 54.24 54.24 0 +0.36(+0.67%)
Jan 11, 2018 53.66 53.90 53.40 53.88 6,465,008 +0.16(+0.30%)
Jan 10, 2018 53.88 53.99 53.72 9,636,118 +0.57(+1.08%)
Jan 09, 2018 53.16 53.40 52.85 53.14 5,827,989 -0.12(-0.22%)
Jan 08, 2018 53.41 53.58 52.59 53.26 7,055,201 -0.27(-0.50%)
Jan 05, 2018 53.20 53.60 53.04 53.53 6,734,850 +0.61(+1.15%)
Jan 04, 2018 52.97 53.34 52.74 52.92 6,428,487 +0.20(+0.37%)
Jan 03, 2018 52.02 52.94 51.90 52.72 8,328,078 +0.97(+1.87%)
Jan 02, 2018 52.04 52.09 51.62 51.75 8,035,665 +0.18(+0.35%)
Dec 29, 2017 51.57 51.57 51.57 0 -0.34(-0.66%)
Dec 28, 2017 51.61 52.08 51.45 51.91 5,617,683 +0.48(+0.94%)
Dec 27, 2017 51.35 51.77 51.35 51.43 5,358,897 +0.12(+0.23%)
Dec 26, 2017 51.43 51.70 51.23 51.31 6,176,124 -0.14(-0.28%)
Dec 22, 2017 51.70 52.00 51.29 51.45 7,960,991 -0.25(-0.49%)
Dec 21, 2017 52.03 52.21 51.62 51.71 6,652,562 -0.13(-0.26%)
Dec 20, 2017 52.28 52.34 51.80 51.84 8,005,408 -0.25(-0.48%)
Dec 19, 2017 52.20 52.60 52.02 52.09 8,849,009 -0.02(-0.03%)
Dec 18, 2017 52.48 52.75 51.98 52.11 9,746,016 -0.23(-0.45%)
Dec 15, 2017 53.20 53.31 52.22 52.34 25,162,360 -1.27(-2.36%)
Dec 14, 2017 53.64 53.92 53.41 53.61 9,962,606 +0.19(+0.35%)
Dec 13, 2017 53.38 53.77 53.25 53.42 8,604,134 +0.20(+0.37%)
Dec 12, 2017 52.97 53.30 52.86 53.22 6,729,502 +0.18(+0.34%)
Dec 11, 2017 52.43 53.29 52.34 53.04 11,455,251 +0.41(+0.78%)
Dec 08, 2017 52.55 52.84 52.17 52.63 11,081,108 -0.48(-0.90%)
Dec 07, 2017 53.09 53.23 52.77 53.11 6,719,377 -0.13(-0.24%)
Dec 06, 2017 53.32 53.73 53.19 53.23 9,397,488 -0.05(-0.10%)
Dec 05, 2017 53.20 53.59 52.90 53.29 12,578,997 +0.52(+0.99%)
Dec 04, 2017 51.67 53.15 51.63 52.76 14,813,023 +1.29(+2.51%)
Dec 01, 2017 51.63 51.81 50.74 51.47 14,205,826 -0.45(-0.86%)
Nov 30, 2017 51.76 52.21 51.61 51.92 12,816,840 +0.28(+0.54%)
Nov 29, 2017 50.92 51.79 50.91 51.64 11,156,125 +0.76(+1.50%)
Nov 28, 2017 50.31 50.93 50.21 50.88 10,840,365 +0.67(+1.34%)
Nov 27, 2017 51.11 50.06 50.21 11,782,429 -0.80(-1.57%)
Nov 24, 2017 51.35 51.35 50.92 51.00 3,874,496 -0.31(-0.60%)
Nov 22, 2017 51.25 51.35 51.00 51.31 8,139,561 -0.11(-0.21%)
Nov 21, 2017 51.15 51.69 51.08 51.42 6,987,539 +0.40(+0.79%)
Nov 20, 2017 50.89 51.23 50.81 51.01 7,082,501 -0.11(-0.21%)
Nov 17, 2017 51.40 51.57 51.04 51.12 7,028,660 -0.28(-0.54%)
Nov 16, 2017 51.11 51.56 50.96 51.40 9,254,820 +0.48(+0.95%)
Nov 15, 2017 51.02 51.24 50.74 50.91 9,889,234 +0.06(+0.12%)
Nov 14, 2017 50.44 50.91 50.39 50.85 8,684,796 +0.26(+0.51%)
Nov 13, 2017 50.74 51.04 50.51 50.59 8,559,672 -0.36(-0.70%)
Nov 10, 2017 51.24 51.26 50.50 50.95 8,878,178 -0.29(-0.56%)
Nov 09, 2017 51.09 51.50 50.72 51.24 16,544,581 -0.49(-0.95%)
Nov 08, 2017 50.94 51.82 50.91 51.73 15,148,246 +0.62(+1.21%)
Nov 07, 2017 50.32 51.17 50.32 51.11 12,500,174 +0.58(+1.15%)
Nov 06, 2017 50.01 50.64 49.69 50.53 12,128,778 +0.48(+0.96%)
Nov 03, 2017 48.38 50.86 48.28 50.05 32,212,920 +1.04(+2.11%)
Nov 02, 2017 49.26 49.48 48.92 49.01 18,842,778 -0.23(-0.47%)
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.