Skip to main content

Starbucks Corp (NQ: SBUX )

91.76 +0.26 (+0.28%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 56.73 57.48 56.63 57.29 8,644,396 +0.90(+1.59%)
Dec 28, 2018 56.32 57.04 56.20 56.39 8,669,126 +0.17(+0.30%)
Dec 27, 2018 55.71 56.26 54.82 56.22 12,711,161 +0.11(+0.19%)
Dec 26, 2018 54.22 56.25 53.97 56.12 18,710,392 +2.24(+4.16%)
Dec 24, 2018 54.69 55.00 53.75 53.87 7,107,871 -0.74(-1.35%)
Dec 21, 2018 55.43 56.23 54.60 54.61 26,444,088 -0.68(-1.22%)
Dec 20, 2018 56.59 56.76 54.67 55.29 22,779,522 -1.70(-2.98%)
Dec 19, 2018 57.97 58.62 56.65 56.99 16,173,850 -0.77(-1.32%)
Dec 18, 2018 57.62 58.18 57.42 57.75 11,828,796 +0.40(+0.70%)
Dec 17, 2018 57.82 58.38 57.01 57.35 17,021,780 -0.77(-1.33%)
Dec 14, 2018 57.33 58.57 56.56 58.13 18,923,000 -1.40(-2.35%)
Dec 13, 2018 58.97 59.80 58.83 59.52 11,246,782 +0.69(+1.18%)
Dec 12, 2018 58.71 59.54 58.71 58.83 12,495,622 +0.19(+0.32%)
Dec 11, 2018 58.91 59.53 58.29 58.64 12,256,405 +0.38(+0.66%)
Dec 10, 2018 58.24 58.54 57.34 58.26 13,653,048 +0.02(+0.03%)
Dec 07, 2018 58.87 59.28 58.00 58.24 12,429,557 -0.96(-1.62%)
Dec 06, 2018 58.83 59.31 58.35 59.20 19,357,098 -0.09(-0.15%)
Dec 04, 2018 60.02 60.63 59.11 59.29 15,237,095 -0.76(-1.26%)
Dec 03, 2018 59.93 60.55 59.30 60.05 15,551,029 +0.69(+1.17%)
Nov 30, 2018 59.48 59.94 59.29 59.35 30,697,996 -0.14(-0.24%)
Nov 29, 2018 59.32 59.85 58.82 59.50 10,763,997 +0.05(+0.09%)
Nov 28, 2018 58.87 59.59 58.25 59.44 14,464,364 +0.66(+1.12%)
Nov 27, 2018 58.23 59.20 58.10 58.79 14,792,947 +0.35(+0.59%)
Nov 26, 2018 58.70 58.82 58.01 58.44 14,674,372 -0.01(-0.02%)
Nov 23, 2018 58.93 58.93 58.06 58.45 8,745,114 -0.95(-1.60%)
Nov 21, 2018 59.40 59.40 59.40 0 -0.36(-0.61%)
Nov 20, 2018 59.95 60.39 59.39 59.76 12,598,716 -0.65(-1.07%)
Nov 19, 2018 60.58 60.91 59.81 60.41 12,173,405 -0.22(-0.37%)
Nov 16, 2018 59.87 60.96 59.68 60.64 10,440,361 +0.48(+0.80%)
Nov 15, 2018 59.35 60.28 59.03 60.16 17,136,796 +0.52(+0.87%)
Nov 14, 2018 59.87 60.45 59.36 59.64 14,970,282 -0.01(-0.01%)
Nov 13, 2018 60.12 60.42 59.37 59.65 18,799,194 -0.44(-0.74%)
Nov 12, 2018 60.56 61.00 59.99 60.09 14,447,548 -0.61(-1.01%)
Nov 09, 2018 60.60 61.02 60.24 60.70 9,761,154 -0.11(-0.17%)
Nov 08, 2018 59.98 61.04 59.84 60.81 15,912,318 +0.50(+0.82%)
Nov 07, 2018 58.66 60.36 58.44 60.31 18,606,686 +1.90(+3.26%)
Nov 06, 2018 56.90 58.47 56.85 58.41 18,154,154 +1.35(+2.37%)
Nov 05, 2018 56.57 57.63 56.47 57.06 26,267,042 +0.14(+0.25%)
Nov 02, 2018 54.85 58.12 54.77 56.91 51,503,272 +5.03(+9.70%)
Nov 01, 2018 51.59 52.27 51.38 51.88 21,153,116 +0.32(+0.62%)
Oct 31, 2018 52.19 52.31 51.51 51.56 13,064,366 -0.28(-0.55%)
Oct 30, 2018 51.70 52.09 51.05 51.84 16,081,829 +0.19(+0.38%)
Oct 29, 2018 51.92 52.81 51.06 51.65 16,288,293 +0.27(+0.52%)
Oct 26, 2018 51.36 51.64 50.78 51.38 15,107,231 -0.79(-1.51%)
Oct 25, 2018 51.58 52.62 51.06 52.17 10,814,770 +0.80(+1.55%)
Oct 24, 2018 51.83 52.45 51.28 51.37 13,645,565 -0.66(-1.28%)
Oct 23, 2018 51.64 52.47 51.51 52.04 14,502,780 -0.08(-0.15%)
Oct 22, 2018 52.14 52.52 51.83 52.12 9,805,846 +0.21(+0.41%)
Oct 19, 2018 51.67 52.27 51.67 51.91 11,505,282 +0.02(+0.03%)
Oct 18, 2018 52.21 52.68 51.45 51.89 13,770,254 -0.41(-0.78%)
Oct 17, 2018 51.23 52.56 51.13 52.29 16,534,295 +1.14(+2.23%)
Oct 16, 2018 50.38 51.33 50.23 51.15 13,257,793 +0.94(+1.87%)
Oct 15, 2018 49.88 50.60 49.83 50.22 11,499,148 +0.27(+0.53%)
Oct 12, 2018 49.30 50.24 48.91 49.95 15,799,661 +1.41(+2.90%)
Oct 11, 2018 49.29 49.79 48.41 48.54 17,309,948 -1.02(-2.05%)
Oct 10, 2018 51.03 51.21 49.50 49.56 16,035,475 -1.50(-2.95%)
Oct 09, 2018 50.29 52.83 50.27 51.06 28,088,468 +1.04(+2.07%)
Oct 08, 2018 49.39 50.22 49.07 50.03 10,876,289 +0.69(+1.40%)
Oct 05, 2018 49.51 49.51 48.94 49.34 11,000,679 -0.12(-0.23%)
Oct 04, 2018 49.36 49.62 49.11 49.45 10,987,166 +0.37(+0.76%)
Oct 03, 2018 49.37 49.65 49.07 49.08 8,343,227 -0.11(-0.22%)
Oct 02, 2018 49.15 49.56 48.92 49.19 14,330,987 +0.01(+0.02%)
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.