Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 62.72 63.04 62.40 62.83 20,310,110 +0.10(+0.16%)
Feb 27, 2019 63.34 63.61 62.53 62.73 14,844,055 -0.89(-1.39%)
Feb 26, 2019 63.49 63.89 63.42 63.62 13,605,426 +0.08(+0.13%)
Feb 25, 2019 64.30 64.45 63.47 63.54 9,672,792 -0.22(-0.35%)
Feb 22, 2019 63.28 63.84 63.27 63.76 12,649,399 +0.54(+0.85%)
Feb 21, 2019 62.72 63.43 62.72 63.22 12,226,475 +0.28(+0.44%)
Feb 20, 2019 62.80 63.13 62.64 62.95 10,815,505 +0.17(+0.27%)
Feb 19, 2019 63.01 63.13 62.40 62.78 10,296,521 -0.46(-0.72%)
Feb 15, 2019 63.63 63.82 62.77 63.23 15,571,184 -0.12(-0.18%)
Feb 14, 2019 62.71 63.97 62.57 63.35 10,555,242 +0.30(+0.47%)
Feb 13, 2019 62.43 63.13 62.42 63.05 11,477,838 +0.68(+1.09%)
Feb 12, 2019 62.81 63.01 62.34 62.37 9,892,826 -0.21(-0.34%)
Feb 11, 2019 62.60 63.01 62.46 62.59 10,321,184 +0.21(+0.34%)
Feb 08, 2019 61.50 62.44 61.35 62.37 9,910,114 +0.55(+0.88%)
Feb 07, 2019 61.35 61.89 61.24 61.83 11,303,531 +0.26(+0.42%)
Feb 06, 2019 61.91 62.05 61.26 61.57 11,499,464 -0.12(-0.19%)
Feb 05, 2019 60.28 61.75 60.17 61.69 14,366,975 +1.57(+2.60%)
Feb 04, 2019 60.52 60.59 59.67 60.12 15,228,492 -0.47(-0.78%)
Feb 01, 2019 61.02 61.66 60.49 60.59 11,588,511 -0.03(-0.04%)
Jan 31, 2019 60.65 61.82 59.67 60.62 27,237,480 -0.01(-0.01%)
Jan 30, 2019 59.70 60.68 59.65 60.63 13,153,377 +0.99(+1.66%)
Jan 29, 2019 59.60 60.05 58.89 59.64 12,025,452 +0.12(+0.21%)
Jan 28, 2019 58.88 59.57 58.63 59.51 12,968,856 -0.17(-0.28%)
Jan 25, 2019 59.63 60.22 58.80 59.68 24,604,170 +2.09(+3.63%)
Jan 24, 2019 59.26 59.39 55.98 57.59 33,332,330 -1.50(-2.54%)
Jan 23, 2019 58.61 59.34 58.54 59.10 13,905,961 +0.93(+1.59%)
Jan 22, 2019 57.74 58.90 57.60 58.17 18,444,952 +0.61(+1.07%)
Jan 18, 2019 57.66 57.66 56.81 57.56 11,055,577 +0.37(+0.65%)
Jan 17, 2019 56.65 57.28 56.58 57.18 7,606,867 +0.45(+0.80%)
Jan 16, 2019 57.11 57.66 56.71 56.73 9,110,047 -0.28(-0.48%)
Jan 15, 2019 56.56 57.50 56.45 57.01 8,914,511 +0.63(+1.12%)
Jan 14, 2019 56.36 56.99 56.03 56.37 11,160,166 -0.32(-0.56%)
Jan 11, 2019 55.41 56.79 54.86 56.69 15,518,793 -0.41(-0.72%)
Jan 10, 2019 56.59 57.28 56.26 57.10 11,687,930 +0.28(+0.49%)
Jan 09, 2019 56.62 56.97 56.00 56.83 14,702,876 +0.23(+0.41%)
Jan 08, 2019 56.88 57.19 56.09 56.60 12,148,815 +0.04(+0.08%)
Jan 07, 2019 56.36 57.15 55.81 56.55 11,620,439 +0.00(+0.00%)
Jan 04, 2019 55.51 57.16 55.23 56.55 14,269,699 +1.81(+3.32%)
Jan 03, 2019 56.45 56.69 54.62 54.74 16,427,005 -2.48(-4.34%)
Jan 02, 2019 56.65 57.26 56.23 57.22 11,344,082 -0.07(-0.12%)
Dec 31, 2018 56.73 57.48 56.63 57.29 8,644,396 +0.90(+1.59%)
Dec 28, 2018 56.32 57.04 56.20 56.39 8,669,126 +0.17(+0.30%)
Dec 27, 2018 55.71 56.26 54.82 56.22 12,711,161 +0.11(+0.19%)
Dec 26, 2018 54.22 56.25 53.97 56.12 18,710,392 +2.24(+4.16%)
Dec 24, 2018 54.69 55.00 53.75 53.87 7,107,871 -0.74(-1.35%)
Dec 21, 2018 55.43 56.23 54.60 54.61 26,444,088 -0.68(-1.22%)
Dec 20, 2018 56.59 56.76 54.67 55.29 22,779,522 -1.70(-2.98%)
Dec 19, 2018 57.97 58.62 56.65 56.99 16,173,850 -0.77(-1.32%)
Dec 18, 2018 57.62 58.18 57.42 57.75 11,828,796 +0.40(+0.70%)
Dec 17, 2018 57.82 58.38 57.01 57.35 17,021,780 -0.77(-1.33%)
Dec 14, 2018 57.33 58.57 56.56 58.13 18,923,000 -1.40(-2.35%)
Dec 13, 2018 58.97 59.80 58.83 59.52 11,246,782 +0.69(+1.18%)
Dec 12, 2018 58.71 59.54 58.71 58.83 12,495,622 +0.19(+0.32%)
Dec 11, 2018 58.91 59.53 58.29 58.64 12,256,405 +0.38(+0.66%)
Dec 10, 2018 58.24 58.54 57.34 58.26 13,653,048 +0.02(+0.03%)
Dec 07, 2018 58.87 59.28 58.00 58.24 12,429,557 -0.96(-1.62%)
Dec 06, 2018 58.83 59.31 58.35 59.20 19,357,098 -0.09(-0.15%)
Dec 04, 2018 60.02 60.63 59.11 59.29 15,237,095 -0.76(-1.26%)
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.