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 (%)
Mar 29, 2018 50.61 50.61 50.61 0 -0.01(-0.02%)
Mar 28, 2018 50.26 50.79 50.02 50.61 10,640,835 +0.38(+0.77%)
Mar 27, 2018 50.79 51.14 49.95 50.23 8,651,371 -0.30(-0.59%)
Mar 26, 2018 49.79 50.70 49.43 50.53 9,660,472 +1.30(+2.65%)
Mar 23, 2018 50.51 50.76 49.22 49.22 10,840,939 -1.28(-2.53%)
Mar 22, 2018 50.73 51.33 50.48 50.50 7,831,304 -0.61(-1.20%)
Mar 21, 2018 51.36 52.06 51.04 51.11 7,514,708 -0.17(-0.32%)
Mar 20, 2018 51.09 51.56 51.09 51.28 6,735,503 +0.31(+0.62%)
Mar 19, 2018 51.31 51.44 50.53 50.96 10,696,501 -0.61(-1.19%)
Mar 16, 2018 51.91 52.14 51.52 51.58 14,906,668 -0.32(-0.62%)
Mar 15, 2018 51.51 52.51 51.42 51.90 8,438,938 +0.47(+0.92%)
Mar 14, 2018 51.82 52.21 51.32 51.43 7,422,542 -0.19(-0.37%)
Mar 13, 2018 52.19 53.06 51.48 51.62 11,909,682 -0.31(-0.59%)
Mar 12, 2018 51.29 52.17 51.12 51.93 12,068,795 +0.82(+1.61%)
Mar 09, 2018 50.41 51.25 50.41 51.10 10,912,826 +0.87(+1.72%)
Mar 08, 2018 50.08 50.53 49.94 50.24 8,429,992 +0.38(+0.77%)
Mar 07, 2018 49.97 49.85 8,058,052 +0.00(+0.00%)
Mar 06, 2018 49.82 49.43 49.85 9,184,155 +0.04(+0.07%)
Mar 05, 2018 49.68 50.19 49.55 49.82 8,962,985 +0.05(+0.11%)
Mar 02, 2018 48.71 50.00 48.67 49.77 13,218,470 +0.66(+1.35%)
Mar 01, 2018 49.83 50.32 48.80 49.10 12,728,392 -0.81(-1.63%)
Feb 28, 2018 49.69 50.63 49.68 49.91 13,197,443 +0.46(+0.94%)
Feb 27, 2018 50.08 50.39 49.44 49.45 10,091,148 -0.52(-1.05%)
Feb 26, 2018 49.32 50.13 49.23 49.98 9,929,290 +0.90(+1.83%)
Feb 23, 2018 48.65 49.08 47.90 49.08 13,034,544 +0.65(+1.34%)
Feb 22, 2018 49.08 48.31 48.43 11,628,117 -0.61(-1.25%)
Feb 21, 2018 48.89 49.60 48.83 49.04 8,972,611 +0.11(+0.23%)
Feb 20, 2018 49.21 49.36 48.80 48.93 10,811,345 -0.45(-0.90%)
Feb 16, 2018 49.37 49.37 49.37 0 -0.09(-0.18%)
Feb 15, 2018 49.27 49.62 48.91 49.46 11,775,857 +0.52(+1.05%)
Feb 14, 2018 49.57 48.66 48.94 16,232,762 +0.28(+0.57%)
Feb 13, 2018 48.71 48.66 11,866,348 +0.25(+0.52%)
Feb 12, 2018 47.96 48.72 47.69 48.41 12,547,687 +0.70(+1.47%)
Feb 09, 2018 47.38 48.13 46.90 47.71 22,172,014 +0.71(+1.51%)
Feb 08, 2018 47.64 47.89 46.99 47.00 20,268,558 -0.60(-1.27%)
Feb 07, 2018 48.15 48.30 47.59 47.61 15,897,742 -0.74(-1.54%)
Feb 06, 2018 46.68 48.74 46.59 48.35 20,029,280 +0.47(+0.98%)
Feb 05, 2018 48.28 48.88 47.45 47.88 18,329,094 -0.61(-1.26%)
Feb 02, 2018 48.60 48.97 48.43 48.49 17,665,094 -0.20(-0.41%)
Feb 01, 2018 48.93 49.05 48.59 48.69 16,893,808 -0.70(-1.43%)
Jan 31, 2018 49.76 49.95 49.30 49.39 15,083,444 -0.33(-0.66%)
Jan 30, 2018 49.52 49.58 49.35 49.72 16,491,842 +0.15(+0.30%)
Jan 29, 2018 50.04 50.72 49.48 49.58 21,726,922 -0.84(-1.67%)
Jan 26, 2018 50.38 50.58 49.17 50.42 59,637,368 -2.23(-4.23%)
Jan 25, 2018 53.06 53.21 52.51 52.65 18,506,902 -0.24(-0.46%)
Jan 24, 2018 53.48 53.85 52.37 52.89 13,710,477 -0.75(-1.39%)
Jan 23, 2018 53.31 53.83 53.16 53.64 12,429,280 +0.24(+0.46%)
Jan 22, 2018 53.07 53.45 52.84 53.39 13,738,873 +0.13(+0.24%)
Jan 19, 2018 53.22 53.44 52.99 53.26 9,617,410 +0.15(+0.28%)
Jan 18, 2018 52.74 52.81 53.11 10,547,941 +0.37(+0.71%)
Jan 17, 2018 53.04 53.32 52.62 52.74 9,691,855 +0.09(+0.17%)
Jan 16, 2018 52.45 53.05 52.43 52.65 9,161,044 +0.14(+0.26%)
Jan 12, 2018 52.51 52.51 52.51 0 +0.35(+0.67%)
Jan 11, 2018 51.96 52.18 51.71 52.17 6,677,071 +0.16(+0.30%)
Jan 10, 2018 52.17 52.28 52.01 9,952,198 +0.56(+1.08%)
Jan 09, 2018 51.47 51.71 51.18 51.45 6,019,156 -0.11(-0.22%)
Jan 08, 2018 51.71 51.88 50.91 51.57 7,286,623 -0.26(-0.50%)
Jan 05, 2018 51.51 51.90 51.36 51.83 6,955,763 +0.59(+1.15%)
Jan 04, 2018 51.29 51.65 51.06 51.24 6,639,352 +0.19(+0.37%)
Jan 03, 2018 50.37 51.26 50.25 51.05 8,601,253 +0.94(+1.87%)
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.