Starbucks Corp (NQ: SBUX )

98.82 USD +0.80 (+0.82%)
Official Closing Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 59.41 60.18 58.99 60.06 25,046,130 -1.24(-2.02%)
Apr 27, 2017 61.63 61.94 61.19 61.30 15,269,206 -0.26(-0.42%)
Apr 26, 2017 61.23 61.75 60.98 61.56 8,524,138 +0.60(+0.98%)
Apr 25, 2017 60.65 61.21 59.92 60.96 11,030,720 -0.15(-0.25%)
Apr 24, 2017 61.00 61.38 60.89 61.11 10,720,486 +0.50(+0.82%)
Apr 21, 2017 60.20 60.69 60.15 60.61 8,799,985 +0.53(+0.88%)
Apr 20, 2017 59.71 60.33 59.56 60.08 12,445,612 +1.04(+1.76%)
Apr 19, 2017 58.60 59.49 58.50 59.04 11,997,793 +0.69(+1.18%)
Apr 18, 2017 57.59 58.48 57.59 58.35 5,449,699 +0.27(+0.46%)
Apr 17, 2017 57.68 58.25 57.68 58.08 5,626,042 +0.57(+0.99%)
Apr 13, 2017 57.61 57.79 57.45 57.51 4,871,717 -0.07(-0.12%)
Apr 12, 2017 57.88 57.90 57.48 57.58 5,450,298 -0.30(-0.52%)
Apr 11, 2017 57.74 58.16 57.38 57.88 5,855,091 -0.07(-0.12%)
Apr 10, 2017 58.00 58.21 57.73 57.95 5,266,112 -0.07(-0.12%)
Apr 07, 2017 57.80 58.25 57.55 58.02 6,773,752 +0.10(+0.17%)
Apr 06, 2017 58.13 58.36 57.73 57.92 9,112,533 -0.30(-0.52%)
Apr 05, 2017 57.96 59.27 57.81 58.22 13,656,121 -0.10(-0.17%)
Apr 04, 2017 58.37 58.41 58.01 58.32 6,474,731 -0.12(-0.21%)
Apr 03, 2017 58.28 58.47 57.89 58.44 8,989,831 +0.05(+0.09%)
Mar 31, 2017 58.10 58.66 58.06 58.39 9,156,707 +0.23(+0.40%)
Mar 30, 2017 57.45 58.30 57.42 58.16 8,677,561 +0.62(+1.08%)
Mar 29, 2017 57.17 57.85 57.13 57.54 7,001,595 +0.19(+0.33%)
Mar 28, 2017 57.10 57.52 57.03 57.35 8,329,544 +0.12(+0.21%)
Mar 27, 2017 56.66 57.44 56.46 57.23 8,861,799 +0.42(+0.74%)
Mar 24, 2017 56.11 57.38 55.90 56.81 15,763,000 +0.96(+1.72%)
Mar 23, 2017 56.15 56.42 55.78 55.85 7,357,207 -0.04(-0.07%)
Mar 22, 2017 55.68 56.04 55.51 55.89 8,450,593 +0.35(+0.63%)
Mar 21, 2017 56.05 56.45 55.49 55.54 8,030,623 -0.27(-0.48%)
Mar 20, 2017 55.87 56.05 55.51 55.81 7,948,425 +0.03(+0.05%)
Mar 17, 2017 55.04 56.13 54.95 55.78 15,822,141 +0.98(+1.79%)
Mar 16, 2017 54.85 54.99 54.66 54.80 8,073,719 +0.26(+0.48%)
Mar 15, 2017 54.39 54.65 54.09 54.54 8,712,006 +0.27(+0.50%)
Mar 14, 2017 54.62 54.74 54.19 54.27 7,892,638 -0.36(-0.66%)
Mar 13, 2017 54.57 54.88 54.40 54.63 9,090,056 +0.10(+0.18%)
Mar 10, 2017 55.39 55.40 54.42 54.53 13,886,431 -0.66(-1.20%)
Mar 09, 2017 55.75 55.80 54.81 55.19 17,843,616 -0.55(-0.99%)
Mar 08, 2017 56.15 56.35 55.54 55.74 13,060,432 -0.46(-0.82%)
Mar 07, 2017 56.58 56.75 56.02 56.20 10,889,842 -0.48(-0.85%)
Mar 06, 2017 56.78 56.81 56.33 56.68 9,158,706 -0.42(-0.74%)
Mar 03, 2017 56.70 57.26 56.70 57.10 7,738,064 -0.02(-0.04%)
Mar 02, 2017 57.07 57.19 56.85 57.12 6,595,408 -0.02(-0.04%)
Mar 01, 2017 57.27 57.40 56.96 57.14 7,197,882 +0.27(+0.47%)
Feb 28, 2017 56.71 57.06 56.55 56.87 8,740,721 +0.09(+0.16%)
Feb 27, 2017 57.24 57.30 56.66 56.78 7,688,737 -0.70(-1.22%)
Feb 24, 2017 57.61 57.71 57.15 57.48 7,806,190 -0.16(-0.28%)
Feb 23, 2017 57.60 57.79 57.39 57.64 7,166,118 +0.07(+0.12%)
Feb 22, 2017 57.52 57.83 57.35 57.57 7,869,548 +0.03(+0.05%)
Feb 21, 2017 57.41 57.81 57.40 57.54 8,277,740 +0.19(+0.33%)
Feb 17, 2017 57.35 57.35 57.35 0 +0.62(+1.09%)
Feb 16, 2017 56.96 56.99 56.53 56.73 8,524,519 -0.13(-0.23%)
Feb 15, 2017 56.56 56.88 56.30 56.86 6,965,079 +0.28(+0.49%)
Feb 14, 2017 56.02 56.61 56.02 56.58 8,864,847 +0.47(+0.84%)
Feb 13, 2017 56.50 56.66 56.03 56.11 8,021,243 -0.11(-0.20%)
Feb 10, 2017 55.73 56.40 55.56 56.22 11,178,950 +0.41(+0.73%)
Feb 09, 2017 55.23 56.12 55.21 55.81 11,106,757 +0.59(+1.07%)
Feb 08, 2017 55.19 55.50 55.10 55.22 11,681,209 -0.02(-0.04%)
Feb 07, 2017 55.79 55.84 55.18 55.24 9,910,498 -0.49(-0.88%)
Feb 06, 2017 55.01 55.75 54.90 55.73 13,029,580 +0.67(+1.22%)
Feb 03, 2017 54.21 55.08 54.01 55.06 14,161,693 +1.19(+2.21%)
Feb 02, 2017 54.04 54.39 53.85 53.87 15,288,213 -0.03(-0.06%)
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.