Starbucks Corp (NQ: SBUX )

100.86 USD +1.95 (+1.97%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 58.39 58.51 57.46 57.57 7,854,445 -0.79(-1.35%)
Apr 27, 2018 58.07 58.98 57.50 58.36 11,975,153 -1.02(-1.72%)
Apr 26, 2018 58.11 60.18 57.85 59.38 14,509,176 +1.67(+2.89%)
Apr 25, 2018 58.27 58.27 57.29 57.71 8,366,995 -0.10(-0.17%)
Apr 24, 2018 58.48 58.66 57.65 57.81 7,793,565 -0.35(-0.60%)
Apr 23, 2018 58.01 58.73 57.69 58.16 8,444,396 +0.16(+0.28%)
Apr 20, 2018 59.03 59.18 57.79 58.00 12,037,567 -1.22(-2.06%)
Apr 19, 2018 59.42 59.49 58.73 59.22 6,280,126 -0.28(-0.47%)
Apr 18, 2018 59.73 59.83 59.44 59.50 5,913,993 -0.33(-0.55%)
Apr 17, 2018 59.75 60.00 59.40 59.83 6,139,571 +0.40(+0.67%)
Apr 16, 2018 59.13 59.69 58.84 59.43 6,119,171 +0.19(+0.32%)
Apr 13, 2018 59.00 59.55 59.00 59.24 6,689,776 -0.19(-0.32%)
Apr 12, 2018 59.66 60.12 59.42 59.43 6,088,247 +0.01(+0.02%)
Apr 11, 2018 59.19 59.71 59.00 59.42 5,508,027 +0.01(+0.02%)
Apr 10, 2018 59.11 59.49 58.87 59.41 6,671,688 +0.71(+1.21%)
Apr 09, 2018 58.54 59.37 58.42 58.70 8,023,576 +0.36(+0.62%)
Apr 06, 2018 58.78 59.13 58.09 58.34 8,264,473 -0.80(-1.35%)
Apr 05, 2018 59.00 59.27 58.85 59.14 6,283,461 +0.31(+0.53%)
Apr 04, 2018 57.25 58.97 57.21 58.83 7,891,290 +0.83(+1.43%)
Apr 03, 2018 56.55 58.04 56.45 58.00 10,907,607 +1.76(+3.13%)
Apr 02, 2018 57.52 57.73 55.38 56.24 16,778,246 -1.65(-2.85%)
Mar 29, 2018 57.89 57.89 57.89 0 -0.01(-0.02%)
Mar 28, 2018 57.50 58.10 57.22 57.90 9,301,852 +0.44(+0.77%)
Mar 27, 2018 58.10 58.50 57.14 57.46 7,562,731 -0.34(-0.59%)
Mar 26, 2018 56.96 58.00 56.55 57.80 8,444,852 +1.49(+2.65%)
Mar 23, 2018 57.78 58.07 56.31 56.31 9,476,776 -1.46(-2.53%)
Mar 22, 2018 58.03 58.72 57.75 57.77 6,845,857 -0.70(-1.20%)
Mar 21, 2018 58.75 59.55 58.39 58.47 6,569,099 -0.19(-0.32%)
Mar 20, 2018 58.45 58.98 58.45 58.66 5,887,945 +0.36(+0.62%)
Mar 19, 2018 58.70 58.85 57.80 58.30 9,350,513 -0.70(-1.19%)
Mar 16, 2018 59.38 59.65 58.94 59.00 13,030,896 -0.37(-0.62%)
Mar 15, 2018 58.93 60.07 58.82 59.37 7,377,029 +0.54(+0.92%)
Mar 14, 2018 59.28 59.72 58.71 58.83 6,488,531 -0.22(-0.37%)
Mar 13, 2018 59.70 60.70 58.89 59.05 10,411,034 -0.35(-0.59%)
Mar 12, 2018 58.67 59.68 58.48 59.40 10,550,125 +0.94(+1.61%)
Mar 09, 2018 57.67 58.63 57.67 58.46 9,539,617 +0.99(+1.72%)
Mar 08, 2018 57.29 57.80 57.13 57.47 7,369,209 +0.44(+0.77%)
Mar 07, 2018 57.17 57.03 7,044,072 +0.00(+0.00%)
Mar 06, 2018 56.99 56.54 57.03 8,028,472 +0.04(+0.07%)
Mar 05, 2018 56.83 57.42 56.68 56.99 7,835,133 +0.06(+0.11%)
Mar 02, 2018 55.72 57.20 55.68 56.93 11,555,132 +0.76(+1.35%)
Mar 01, 2018 57.00 57.56 55.83 56.17 11,126,722 -0.93(-1.63%)
Feb 28, 2018 56.84 57.92 56.83 57.10 11,536,751 +0.53(+0.94%)
Feb 27, 2018 57.29 57.64 56.56 56.57 8,821,334 -0.60(-1.05%)
Feb 26, 2018 56.42 57.35 56.32 57.17 8,679,844 +1.03(+1.83%)
Feb 23, 2018 55.65 56.15 54.80 56.14 11,394,350 +0.74(+1.34%)
Feb 22, 2018 56.14 55.26 55.40 10,164,900 -0.70(-1.25%)
Feb 21, 2018 55.93 56.74 55.86 56.10 7,843,548 +0.13(+0.23%)
Feb 20, 2018 56.29 56.46 55.83 55.97 9,450,906 -0.51(-0.90%)
Feb 16, 2018 56.48 56.48 56.48 0 -0.10(-0.18%)
Feb 15, 2018 56.36 56.76 55.95 56.58 10,294,049 +0.59(+1.05%)
Feb 14, 2018 56.70 55.67 55.99 14,190,122 +0.32(+0.57%)
Feb 13, 2018 55.72 55.67 10,373,153 +0.29(+0.52%)
Feb 12, 2018 54.86 55.73 54.55 55.38 10,968,756 +0.80(+1.47%)
Feb 09, 2018 54.20 55.06 53.65 54.58 19,382,011 +0.81(+1.51%)
Feb 08, 2018 54.50 54.79 53.75 53.77 17,718,075 -0.69(-1.27%)
Feb 07, 2018 55.08 55.25 54.44 54.46 13,897,259 -1.15(-2.07%)
Feb 06, 2018 53.69 56.06 53.58 55.61 17,414,450 +0.54(+0.98%)
Feb 05, 2018 55.53 56.22 54.57 55.07 15,936,224 -0.70(-1.26%)
Feb 02, 2018 55.90 56.32 55.70 55.77 15,358,909 -0.23(-0.41%)
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.