Skip to main content

Starbucks Corp (NQ: SBUX )

91.84 +0.34 (+0.38%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 60.65 61.82 59.68 60.62 27,237,226 -0.01(-0.01%)
Jan 30, 2019 59.70 60.68 59.65 60.63 13,153,255 +0.99(+1.66%)
Jan 29, 2019 59.60 60.05 58.89 59.64 12,025,340 +0.12(+0.21%)
Jan 28, 2019 58.88 59.57 58.63 59.52 12,968,735 -0.17(-0.28%)
Jan 25, 2019 59.63 60.22 58.80 59.68 24,603,942 +2.09(+3.63%)
Jan 24, 2019 59.26 59.39 55.98 57.59 33,332,018 -1.50(-2.54%)
Jan 23, 2019 58.61 59.34 58.55 59.10 13,905,831 +0.93(+1.59%)
Jan 22, 2019 57.74 58.90 57.60 58.17 18,444,780 +0.61(+1.07%)
Jan 18, 2019 57.66 57.66 56.81 57.56 11,055,474 +0.37(+0.65%)
Jan 17, 2019 56.65 57.28 56.58 57.18 7,606,796 +0.45(+0.80%)
Jan 16, 2019 57.11 57.66 56.71 56.73 9,109,962 -0.28(-0.48%)
Jan 15, 2019 56.56 57.50 56.45 57.01 8,914,428 +0.63(+1.12%)
Jan 14, 2019 56.36 56.99 56.03 56.37 11,160,062 -0.32(-0.56%)
Jan 11, 2019 55.41 56.79 54.86 56.70 15,518,648 -0.41(-0.72%)
Jan 10, 2019 56.59 57.28 56.26 57.10 11,687,821 +0.28(+0.49%)
Jan 09, 2019 56.62 56.97 56.00 56.83 14,702,739 +0.23(+0.41%)
Jan 08, 2019 56.88 57.19 56.09 56.60 12,148,702 +0.04(+0.08%)
Jan 07, 2019 56.36 57.15 55.81 56.55 11,620,331 +0.00(+0.00%)
Jan 04, 2019 55.51 57.16 55.23 56.55 14,269,567 +1.81(+3.32%)
Jan 03, 2019 56.45 56.69 54.62 54.74 16,426,852 -2.48(-4.34%)
Jan 02, 2019 56.65 57.26 56.23 57.22 11,343,976 -0.07(-0.12%)
Dec 31, 2018 56.73 57.48 56.63 57.29 8,644,315 +0.90(+1.59%)
Dec 28, 2018 56.32 57.04 56.20 56.39 8,669,045 +0.17(+0.30%)
Dec 27, 2018 55.71 56.26 54.82 56.22 12,711,043 +0.11(+0.19%)
Dec 26, 2018 54.22 56.25 53.97 56.12 18,710,218 +2.24(+4.16%)
Dec 24, 2018 54.69 55.00 53.75 53.88 7,107,805 -0.74(-1.35%)
Dec 21, 2018 55.43 56.23 54.60 54.61 26,443,842 -0.68(-1.22%)
Dec 20, 2018 56.59 56.76 54.67 55.29 22,779,310 -1.70(-2.98%)
Dec 19, 2018 57.97 58.63 56.65 56.99 16,173,699 -0.77(-1.32%)
Dec 18, 2018 57.62 58.18 57.42 57.75 11,828,685 +0.40(+0.70%)
Dec 17, 2018 57.82 58.39 57.01 57.35 17,021,620 -0.77(-1.33%)
Dec 14, 2018 57.33 58.57 56.56 58.13 18,922,822 -1.40(-2.35%)
Dec 13, 2018 58.97 59.80 58.83 59.52 11,246,678 +0.69(+1.18%)
Dec 12, 2018 58.71 59.54 58.71 58.83 12,495,505 +0.19(+0.32%)
Dec 11, 2018 58.91 59.53 58.29 58.64 12,256,291 +0.38(+0.66%)
Dec 10, 2018 58.24 58.54 57.34 58.26 13,652,921 +0.02(+0.03%)
Dec 07, 2018 58.87 59.28 58.00 58.24 12,429,442 -0.96(-1.62%)
Dec 06, 2018 58.83 59.31 58.35 59.20 19,356,916 -0.09(-0.15%)
Dec 04, 2018 60.02 60.63 59.11 59.29 15,236,953 -0.76(-1.26%)
Dec 03, 2018 59.93 60.55 59.30 60.05 15,550,885 +0.69(+1.17%)
Nov 30, 2018 59.48 59.94 59.29 59.35 30,697,710 -0.14(-0.24%)
Nov 29, 2018 59.32 59.85 58.82 59.50 10,763,897 +0.05(+0.09%)
Nov 28, 2018 58.87 59.60 58.25 59.44 14,464,230 +0.66(+1.12%)
Nov 27, 2018 58.23 59.20 58.10 58.79 14,792,809 +0.35(+0.59%)
Nov 26, 2018 58.70 58.82 58.01 58.44 14,674,235 -0.01(-0.02%)
Nov 23, 2018 58.93 58.93 58.06 58.45 8,745,033 -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 12,598,598 -0.65(-1.08%)
Nov 19, 2018 60.58 60.91 59.81 60.41 12,173,291 -0.22(-0.37%)
Nov 16, 2018 59.87 60.97 59.68 60.64 10,440,263 +0.48(+0.80%)
Nov 15, 2018 59.35 60.28 59.03 60.16 17,136,638 +0.52(+0.87%)
Nov 14, 2018 59.87 60.45 59.36 59.64 14,970,143 -0.01(-0.01%)
Nov 13, 2018 60.12 60.42 59.37 59.65 18,799,020 -0.44(-0.74%)
Nov 12, 2018 60.56 61.00 59.99 60.09 14,447,415 -0.61(-1.01%)
Nov 09, 2018 60.60 61.02 60.24 60.70 9,761,063 -0.11(-0.17%)
Nov 08, 2018 59.98 61.04 59.84 60.81 15,912,171 +0.50(+0.82%)
Nov 07, 2018 58.66 60.36 58.44 60.31 18,606,514 +1.90(+3.26%)
Nov 06, 2018 56.90 58.47 56.85 58.41 18,153,986 +1.35(+2.37%)
Nov 05, 2018 56.57 57.63 56.47 57.06 26,266,798 +0.14(+0.25%)
Nov 02, 2018 54.85 58.12 54.77 56.91 51,502,800 +5.03(+9.70%)
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.