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 (%)
Jul 31, 2018 45.72 46.30 45.56 46.04 10,501,712 +0.43(+0.94%)
Jul 30, 2018 45.87 46.44 45.48 45.61 16,442,182 -0.22(-0.48%)
Jul 27, 2018 45.25 46.22 44.12 45.83 17,946,444 +0.62(+1.36%)
Jul 26, 2018 45.41 45.55 45.11 45.21 12,646,869 -0.15(-0.33%)
Jul 25, 2018 44.82 45.45 44.82 45.36 12,940,458 +0.40(+0.88%)
Jul 24, 2018 45.08 45.45 44.87 44.97 11,290,620 -0.02(-0.04%)
Jul 23, 2018 44.60 45.05 44.60 44.98 9,566,869 +0.25(+0.55%)
Jul 20, 2018 44.87 45.03 44.60 44.74 12,555,984 -0.38(-0.84%)
Jul 19, 2018 44.91 45.25 44.82 45.11 12,990,181 +0.17(+0.37%)
Jul 18, 2018 45.11 45.36 44.82 44.95 15,419,007 -0.11(-0.25%)
Jul 17, 2018 44.52 45.08 44.46 45.06 12,997,419 +0.30(+0.67%)
Jul 16, 2018 45.30 45.30 44.54 44.76 19,314,948 -0.60(-1.32%)
Jul 13, 2018 45.39 44.16 45.36 24,717,424 +1.20(+2.73%)
Jul 12, 2018 44.51 44.11 44.16 10,627,301 +0.10(+0.22%)
Jul 11, 2018 44.13 44.35 43.95 44.06 10,857,181 -0.25(-0.56%)
Jul 10, 2018 44.01 44.38 43.91 44.31 10,275,754 +0.46(+1.04%)
Jul 09, 2018 43.24 43.98 43.24 43.85 14,576,982 +0.81(+1.88%)
Jul 06, 2018 42.97 43.23 42.70 43.04 12,190,208 +0.33(+0.76%)
Jul 05, 2018 43.08 42.53 42.72 10,959,383 -0.14(-0.33%)
Jul 03, 2018 42.86 42.86 42.86 0 -0.25(-0.59%)
Jul 02, 2018 42.74 43.15 42.66 43.11 11,232,316 +0.18(+0.43%)
Jun 29, 2018 43.29 42.93 19,815,956 +0.27(+0.64%)
Jun 28, 2018 43.45 43.48 41.65 42.65 37,790,864 -1.14(-2.61%)
Jun 27, 2018 44.39 44.40 43.80 43.80 16,582,090 -0.47(-1.07%)
Jun 26, 2018 44.38 44.49 44.03 44.27 14,714,190 -0.25(-0.55%)
Jun 25, 2018 44.96 45.20 44.12 44.52 17,727,682 -0.51(-1.13%)
Jun 22, 2018 44.82 45.45 44.66 45.03 27,800,776 +0.54(+1.22%)
Jun 21, 2018 45.95 46.25 44.25 44.48 34,958,380 -1.41(-3.06%)
Jun 20, 2018 48.18 48.34 45.33 45.89 70,626,456 -4.58(-9.07%)
Jun 19, 2018 50.53 49.51 50.47 11,279,410 +0.18(+0.37%)
Jun 18, 2018 49.89 50.37 49.30 50.28 11,011,955 +0.10(+0.19%)
Jun 15, 2018 50.27 50.11 50.18 14,120,576 +0.08(+0.16%)
Jun 14, 2018 49.61 50.15 49.48 50.11 12,574,535 +0.71(+1.44%)
Jun 13, 2018 49.66 49.82 49.37 49.39 9,426,159 -0.24(-0.48%)
Jun 12, 2018 49.74 50.00 49.47 49.63 9,387,976 +0.00(+0.00%)
Jun 11, 2018 49.75 49.86 49.45 49.63 8,172,781 -0.11(-0.21%)
Jun 08, 2018 50.02 50.14 49.67 49.74 9,597,331 -0.47(-0.95%)
Jun 07, 2018 50.34 50.91 50.17 50.21 9,012,711 -0.03(-0.05%)
Jun 06, 2018 50.25 50.24 15,601,576 +1.31(+2.68%)
Jun 05, 2018 49.82 49.82 48.58 48.93 20,800,274 -1.22(-2.44%)
Jun 04, 2018 50.18 50.26 49.91 50.15 8,497,136 +0.14(+0.28%)
Jun 01, 2018 49.95 50.11 49.74 50.01 5,653,175 +0.21(+0.42%)
May 31, 2018 50.25 50.50 49.69 49.80 10,734,193 -0.71(-1.41%)
May 30, 2018 50.47 50.67 50.22 50.51 6,557,633 +0.22(+0.44%)
May 29, 2018 50.70 50.86 50.10 50.29 7,369,279 -0.61(-1.19%)
May 25, 2018 50.90 50.90 50.90 0 +0.21(+0.42%)
May 24, 2018 50.47 50.74 50.19 50.69 6,465,635 +0.17(+0.33%)
May 23, 2018 49.91 50.59 49.88 50.52 6,076,714 +0.47(+0.93%)
May 22, 2018 50.53 50.63 50.01 50.05 6,094,619 -0.33(-0.66%)
May 21, 2018 50.44 50.81 50.32 50.39 6,121,618 +0.16(+0.31%)
May 18, 2018 50.33 50.43 49.97 50.23 8,860,478 -0.04(-0.07%)
May 17, 2018 50.26 50.40 50.07 50.26 6,952,712 +0.04(+0.09%)
May 16, 2018 49.94 50.37 49.90 50.22 5,512,391 +0.45(+0.90%)
May 15, 2018 50.09 50.18 49.52 49.77 8,438,443 -0.43(-0.86%)
May 14, 2018 50.40 50.54 50.08 50.20 6,681,865 -0.12(-0.24%)
May 11, 2018 50.72 50.84 50.15 50.33 6,649,803 -0.33(-0.66%)
May 10, 2018 50.25 50.70 50.11 50.66 7,471,815 +0.54(+1.07%)
May 09, 2018 50.47 50.63 49.90 50.12 7,983,390 -0.29(-0.58%)
May 08, 2018 50.22 50.45 49.83 50.41 8,270,488 +0.19(+0.38%)
May 07, 2018 51.57 51.61 50.07 50.22 12,172,190 -0.20(-0.40%)
May 04, 2018 49.43 50.64 49.38 50.42 10,614,900 +1.36(+2.76%)
May 03, 2018 49.41 49.45 48.55 49.07 8,181,820 -0.50(-1.01%)
May 02, 2018 50.75 50.78 49.42 49.57 8,349,732 -1.25(-2.46%)
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.