Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.62 46.20 45.46 45.93 10,525,582 +0.43(+0.94%)
Jul 30, 2018 45.77 46.34 45.38 45.50 16,479,553 -0.22(-0.48%)
Jul 27, 2018 45.15 46.12 44.02 45.72 17,987,234 +0.61(+1.36%)
Jul 26, 2018 45.31 45.45 45.01 45.11 12,675,614 -0.15(-0.33%)
Jul 25, 2018 44.72 45.35 44.72 45.26 12,969,871 +0.39(+0.88%)
Jul 24, 2018 44.98 45.34 44.77 44.86 11,316,282 -0.02(-0.04%)
Jul 23, 2018 44.50 44.95 44.50 44.88 9,588,614 +0.25(+0.55%)
Jul 20, 2018 44.77 44.93 44.49 44.63 12,584,523 -0.38(-0.84%)
Jul 19, 2018 44.81 45.14 44.71 45.01 13,019,707 +0.17(+0.37%)
Jul 18, 2018 45.01 45.25 44.71 44.85 15,454,053 -0.11(-0.25%)
Jul 17, 2018 44.42 44.98 44.36 44.96 13,026,961 +0.30(+0.67%)
Jul 16, 2018 45.20 45.20 44.44 44.66 19,358,850 -0.60(-1.32%)
Jul 13, 2018 45.28 44.06 45.26 24,773,604 +1.20(+2.73%)
Jul 12, 2018 44.41 44.01 44.06 10,651,455 +0.10(+0.22%)
Jul 11, 2018 44.03 44.25 43.85 43.96 10,881,858 -0.25(-0.56%)
Jul 10, 2018 43.91 44.28 43.81 44.21 10,299,110 +0.46(+1.04%)
Jul 09, 2018 43.14 43.88 43.14 43.75 14,610,114 +0.81(+1.88%)
Jul 06, 2018 42.87 43.13 42.61 42.94 12,217,915 +0.32(+0.76%)
Jul 05, 2018 42.99 42.43 42.62 10,984,293 -0.14(-0.33%)
Jul 03, 2018 42.76 42.76 42.76 0 -0.25(-0.59%)
Jul 02, 2018 42.64 43.05 42.56 43.01 11,257,846 +0.18(+0.43%)
Jun 29, 2018 43.19 42.83 19,860,996 +0.27(+0.64%)
Jun 28, 2018 43.35 43.38 41.56 42.56 37,876,760 -1.14(-2.61%)
Jun 27, 2018 44.29 44.30 43.70 43.70 16,619,780 -0.47(-1.07%)
Jun 26, 2018 44.28 44.39 43.93 44.17 14,747,634 -0.25(-0.55%)
Jun 25, 2018 44.85 45.10 44.02 44.42 17,767,974 -0.51(-1.13%)
Jun 22, 2018 44.71 45.35 44.56 44.92 27,863,964 +0.54(+1.22%)
Jun 21, 2018 45.84 46.14 44.15 44.38 35,037,840 -1.40(-3.06%)
Jun 20, 2018 48.07 48.23 45.22 45.78 70,786,984 -4.57(-9.07%)
Jun 19, 2018 50.41 49.40 50.35 11,305,048 +0.18(+0.37%)
Jun 18, 2018 49.77 50.26 49.19 50.17 11,036,984 +0.10(+0.19%)
Jun 15, 2018 50.16 49.99 50.07 14,152,671 +0.08(+0.16%)
Jun 14, 2018 49.50 50.04 49.37 49.99 12,603,116 +0.71(+1.44%)
Jun 13, 2018 49.54 49.71 49.26 49.28 9,447,584 -0.24(-0.48%)
Jun 12, 2018 49.62 49.89 49.36 49.52 9,409,314 +0.00(+0.00%)
Jun 11, 2018 49.63 49.75 49.33 49.52 8,191,357 -0.11(-0.21%)
Jun 08, 2018 49.90 50.03 49.55 49.62 9,619,145 -0.47(-0.95%)
Jun 07, 2018 50.23 50.80 50.05 50.10 9,033,196 -0.03(-0.05%)
Jun 06, 2018 50.13 50.12 15,637,037 +1.31(+2.68%)
Jun 05, 2018 49.70 49.71 48.47 48.82 20,847,552 -1.22(-2.44%)
Jun 04, 2018 50.06 50.15 49.80 50.04 8,516,449 +0.14(+0.28%)
Jun 01, 2018 49.83 50.00 49.63 49.90 5,666,024 +0.21(+0.42%)
May 31, 2018 50.13 50.38 49.58 49.69 10,758,590 -0.71(-1.41%)
May 30, 2018 50.35 50.55 50.11 50.40 6,572,538 +0.22(+0.44%)
May 29, 2018 50.59 50.75 49.98 50.18 7,386,029 -0.60(-1.19%)
May 25, 2018 50.78 50.78 50.78 0 +0.21(+0.42%)
May 24, 2018 50.36 50.62 50.08 50.57 6,480,331 +0.17(+0.33%)
May 23, 2018 49.80 50.47 49.76 50.40 6,090,525 +0.46(+0.93%)
May 22, 2018 50.41 50.52 49.90 49.94 6,108,471 -0.33(-0.66%)
May 21, 2018 50.33 50.69 50.20 50.27 6,135,532 +0.16(+0.31%)
May 18, 2018 50.21 50.32 49.85 50.11 8,880,617 -0.04(-0.07%)
May 17, 2018 50.15 50.28 49.96 50.15 6,968,515 +0.04(+0.09%)
May 16, 2018 49.83 50.26 49.79 50.11 5,524,920 +0.45(+0.90%)
May 15, 2018 49.97 50.06 49.40 49.66 8,457,622 -0.43(-0.86%)
May 14, 2018 50.29 50.42 49.97 50.09 6,697,052 -0.12(-0.24%)
May 11, 2018 50.61 50.73 50.04 50.21 6,664,918 -0.33(-0.66%)
May 10, 2018 50.13 50.59 49.99 50.54 7,488,798 +0.53(+1.07%)
May 09, 2018 50.35 50.52 49.79 50.01 8,001,536 -0.29(-0.58%)
May 08, 2018 50.11 50.33 49.72 50.30 8,289,284 +0.19(+0.38%)
May 07, 2018 51.45 51.49 49.95 50.11 12,199,854 -0.20(-0.40%)
May 04, 2018 49.31 50.53 49.27 50.31 10,639,024 +1.35(+2.76%)
May 03, 2018 49.30 49.34 48.44 48.96 8,200,415 -0.50(-1.01%)
May 02, 2018 50.64 50.67 49.30 49.45 8,368,709 -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.