Starbucks Corp (NQ: SBUX )

102.33 USD +0.51 (+0.50%)
Official Closing Price Updated: 7:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 57.43 57.43 57.43 0 -0.38(-0.66%)
Dec 28, 2017 57.47 58.00 57.30 57.81 5,044,505 +0.54(+0.94%)
Dec 27, 2017 57.19 57.65 57.18 57.27 4,812,123 +0.13(+0.23%)
Dec 26, 2017 57.27 57.58 57.05 57.14 5,545,968 -0.16(-0.28%)
Dec 22, 2017 57.57 57.91 57.12 57.30 7,148,723 -0.28(-0.49%)
Dec 21, 2017 57.94 58.15 57.49 57.58 5,973,794 -0.15(-0.26%)
Dec 20, 2017 58.22 58.29 57.69 57.73 7,188,608 -0.28(-0.48%)
Dec 19, 2017 58.13 58.58 57.93 58.01 7,946,135 -0.02(-0.03%)
Dec 18, 2017 58.44 58.74 57.89 58.03 8,751,620 -0.26(-0.45%)
Dec 15, 2017 59.25 59.37 58.16 58.29 22,595,018 -1.41(-2.36%)
Dec 14, 2017 59.73 60.05 59.48 59.70 8,946,111 +0.21(+0.35%)
Dec 13, 2017 59.44 59.88 59.30 59.49 7,726,245 +0.22(+0.37%)
Dec 12, 2017 58.99 59.36 58.87 59.27 6,042,884 +0.20(+0.34%)
Dec 11, 2017 58.39 59.35 58.29 59.07 10,286,460 +0.46(+0.78%)
Dec 08, 2017 58.52 58.85 58.10 58.61 9,950,491 -0.53(-0.90%)
Dec 07, 2017 59.12 59.28 58.76 59.14 6,033,792 -0.14(-0.24%)
Dec 06, 2017 59.38 59.83 59.23 59.28 8,438,652 -0.06(-0.10%)
Dec 05, 2017 59.25 59.68 58.91 59.34 11,295,549 +0.58(+0.99%)
Dec 04, 2017 57.54 59.19 57.50 58.76 13,301,635 +1.44(+2.51%)
Dec 01, 2017 57.50 57.70 56.50 57.32 12,756,391 -0.50(-0.86%)
Nov 30, 2017 57.64 58.14 57.47 57.82 11,509,124 +0.31(+0.54%)
Nov 29, 2017 56.71 57.68 56.70 57.51 10,017,854 +0.85(+1.50%)
Nov 28, 2017 56.03 56.72 55.91 56.66 9,734,311 +0.75(+1.34%)
Nov 27, 2017 56.92 55.75 55.91 10,580,255 -0.89(-1.57%)
Nov 24, 2017 57.19 57.19 56.71 56.80 3,479,177 -0.34(-0.60%)
Nov 22, 2017 57.07 57.18 56.79 57.14 7,309,073 -0.12(-0.21%)
Nov 21, 2017 56.96 57.56 56.88 57.26 6,274,593 +0.45(+0.79%)
Nov 20, 2017 56.67 57.05 56.58 56.81 6,359,866 -0.12(-0.21%)
Nov 17, 2017 57.24 57.43 56.84 56.93 6,311,519 -0.31(-0.54%)
Nov 16, 2017 56.92 57.42 56.75 57.24 8,310,541 +0.54(+0.95%)
Nov 15, 2017 56.82 57.06 56.51 56.70 8,880,225 -0.23(-0.40%)
Nov 14, 2017 56.47 57.00 56.41 56.93 7,757,582 +0.29(+0.51%)
Nov 13, 2017 56.81 57.14 56.55 56.64 7,645,816 -0.40(-0.70%)
Nov 10, 2017 57.36 57.39 56.54 57.04 7,930,318 -0.32(-0.56%)
Nov 09, 2017 57.20 57.66 56.78 57.36 14,778,233 -0.55(-0.95%)
Nov 08, 2017 57.03 58.01 57.00 57.91 13,530,975 +0.69(+1.21%)
Nov 07, 2017 56.33 57.29 56.33 57.22 11,165,619 +0.65(+1.15%)
Nov 06, 2017 55.99 56.69 55.63 56.57 10,833,874 +0.54(+0.96%)
Nov 03, 2017 54.16 56.94 54.05 56.03 28,773,774 +1.16(+2.11%)
Nov 02, 2017 55.15 55.39 54.77 54.87 16,831,069 -0.26(-0.47%)
Nov 01, 2017 55.10 55.59 54.94 55.13 7,189,489 +0.29(+0.53%)
Oct 31, 2017 55.16 55.30 54.70 54.84 8,857,829 -0.33(-0.60%)
Oct 30, 2017 54.79 55.23 54.40 55.17 6,430,619 +0.29(+0.53%)
Oct 27, 2017 54.83 55.12 54.69 54.88 9,922,611 -0.03(-0.05%)
Oct 26, 2017 54.50 55.75 54.50 54.91 12,211,240 +0.75(+1.38%)
Oct 25, 2017 54.24 54.39 53.66 54.16 8,281,219 -0.12(-0.22%)
Oct 24, 2017 54.37 54.56 54.02 54.28 7,818,490 +0.01(+0.02%)
Oct 23, 2017 54.77 54.94 54.18 54.27 10,111,071 -0.30(-0.55%)
Oct 20, 2017 55.31 55.40 54.17 54.57 11,741,092 -0.83(-1.50%)
Oct 19, 2017 55.08 55.54 54.90 55.40 5,720,179 +0.19(+0.34%)
Oct 18, 2017 54.46 55.43 54.22 55.21 8,299,494 +0.70(+1.28%)
Oct 17, 2017 54.86 55.23 54.29 54.51 11,227,284 -0.40(-0.73%)
Oct 16, 2017 55.67 55.80 54.90 54.91 7,256,862 -0.81(-1.45%)
Oct 13, 2017 56.00 56.43 55.61 55.72 6,231,132 -0.25(-0.45%)
Oct 12, 2017 55.67 56.27 55.31 55.97 7,234,267 +0.33(+0.59%)
Oct 11, 2017 55.46 55.80 55.26 55.64 8,881,897 +0.22(+0.40%)
Oct 10, 2017 55.85 55.08 55.42 6,573,493 +0.40(+0.73%)
Oct 09, 2017 55.37 55.49 54.96 55.02 5,822,593 -0.15(-0.27%)
Oct 06, 2017 54.51 55.45 54.24 55.17 10,576,278 +0.57(+1.04%)
Oct 05, 2017 54.06 54.97 53.92 54.60 7,994,174 +0.67(+1.24%)
Oct 04, 2017 54.12 54.20 53.69 53.93 5,568,558 -0.06(-0.11%)
Oct 03, 2017 54.00 54.34 53.91 53.99 6,137,069 +0.18(+0.33%)
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.