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 (%)
May 31, 2019 67.76 68.41 67.57 68.18 8,507,301 -0.10(-0.14%)
May 30, 2019 67.81 68.51 67.79 68.28 8,007,753 +0.80(+1.18%)
May 29, 2019 67.52 67.67 66.63 67.48 11,726,981 -0.38(-0.55%)
May 28, 2019 68.45 68.73 67.51 67.85 18,078,860 -0.40(-0.59%)
May 24, 2019 68.87 69.07 68.10 68.26 6,278,284 -0.23(-0.34%)
May 23, 2019 68.91 68.97 67.85 68.49 10,278,662 -0.75(-1.09%)
May 22, 2019 69.20 69.66 68.94 69.24 6,250,245 -0.25(-0.36%)
May 21, 2019 69.06 69.78 68.80 69.49 6,480,122 +0.69(+1.00%)
May 20, 2019 70.19 70.29 68.63 68.80 12,801,096 -1.93(-2.72%)
May 17, 2019 70.38 71.40 70.25 70.73 8,233,303 +0.01(+0.01%)
May 16, 2019 69.61 71.03 69.53 70.72 7,742,442 +1.02(+1.47%)
May 15, 2019 68.74 69.86 68.60 69.70 6,041,876 +0.63(+0.91%)
May 14, 2019 68.80 69.68 68.73 69.07 7,665,589 +0.34(+0.50%)
May 13, 2019 69.24 69.72 68.19 68.73 10,909,472 -1.56(-2.22%)
May 10, 2019 69.58 70.63 69.16 70.29 7,194,100 +0.47(+0.67%)
May 09, 2019 69.54 70.12 69.33 69.83 8,173,866 -0.13(-0.19%)
May 08, 2019 69.54 70.49 69.13 69.96 8,701,743 +0.40(+0.58%)
May 07, 2019 69.21 70.25 69.08 69.56 9,096,137 -0.09(-0.13%)
May 06, 2019 68.88 69.66 68.72 69.65 6,285,087 +0.01(+0.01%)
May 03, 2019 69.23 69.95 69.00 69.64 5,568,020 +0.52(+0.75%)
May 02, 2019 69.29 69.38 68.48 69.12 7,002,253 -0.04(-0.06%)
May 01, 2019 69.30 69.73 69.03 69.16 7,484,692 -0.14(-0.21%)
Apr 30, 2019 68.70 69.41 68.42 69.31 8,275,594 +0.69(+1.00%)
Apr 29, 2019 68.97 69.30 68.34 68.62 6,081,716 -0.48(-0.70%)
Apr 26, 2019 68.66 69.16 66.97 69.10 14,066,483 +0.30(+0.44%)
Apr 25, 2019 67.91 68.91 67.76 68.80 12,403,030 +0.64(+0.94%)
Apr 24, 2019 67.85 68.59 67.73 68.16 10,475,869 +0.36(+0.53%)
Apr 23, 2019 67.34 67.86 67.28 67.80 5,911,110 +0.53(+0.78%)
Apr 22, 2019 67.55 67.86 67.10 67.27 5,472,965 -0.59(-0.87%)
Apr 18, 2019 67.34 68.04 67.10 67.86 7,405,907 +0.84(+1.25%)
Apr 17, 2019 67.46 67.77 66.74 67.02 9,527,621 -0.52(-0.77%)
Apr 16, 2019 68.24 68.31 67.24 67.54 9,344,045 -0.41(-0.60%)
Apr 15, 2019 68.41 68.43 67.88 67.95 8,554,213 -0.44(-0.64%)
Apr 12, 2019 67.90 68.66 67.87 68.39 5,822,217 +0.70(+1.03%)
Apr 11, 2019 67.59 67.87 67.50 67.69 6,772,579 +0.35(+0.52%)
Apr 10, 2019 67.10 67.65 67.10 67.34 6,799,071 +0.32(+0.48%)
Apr 09, 2019 66.80 67.12 66.74 67.02 5,497,140 -0.07(-0.11%)
Apr 08, 2019 66.44 67.18 66.44 67.09 5,761,394 +0.15(+0.23%)
Apr 05, 2019 66.34 66.99 66.34 66.94 5,992,130 +0.61(+0.91%)
Apr 04, 2019 66.47 66.62 66.01 66.34 6,108,202 +0.02(+0.03%)
Apr 03, 2019 66.52 66.72 65.91 66.32 7,571,677 +0.05(+0.08%)
Apr 02, 2019 66.03 66.43 65.88 66.27 6,187,866 +0.28(+0.42%)
Apr 01, 2019 66.70 66.85 65.78 65.99 9,241,977 -0.34(-0.51%)
Mar 29, 2019 66.03 66.45 65.60 66.33 10,198,603 +0.34(+0.51%)
Mar 28, 2019 65.11 66.01 65.03 65.99 7,518,047 +1.09(+1.68%)
Mar 27, 2019 65.08 65.36 64.79 64.90 8,583,354 -0.20(-0.30%)
Mar 26, 2019 64.88 65.30 64.53 65.10 8,545,014 +0.59(+0.91%)
Mar 25, 2019 64.24 64.67 64.00 64.51 7,233,463 +0.30(+0.47%)
Mar 22, 2019 64.28 64.61 63.96 64.20 8,991,839 -0.27(-0.42%)
Mar 21, 2019 63.63 64.62 63.63 64.47 9,016,030 +0.56(+0.88%)
Mar 20, 2019 64.06 64.60 63.65 63.91 10,660,355 +0.22(+0.35%)
Mar 19, 2019 63.30 63.97 63.23 63.69 8,754,226 +0.48(+0.76%)
Mar 18, 2019 63.15 63.45 62.85 63.20 6,326,698 +0.15(+0.24%)
Mar 15, 2019 63.17 63.53 62.94 63.05 14,678,888 -0.06(-0.10%)
Mar 14, 2019 62.62 63.25 62.62 63.12 10,365,730 +0.57(+0.91%)
Mar 13, 2019 62.54 63.26 62.44 62.54 15,465,375 +0.04(+0.07%)
Mar 12, 2019 62.22 62.97 62.18 62.50 14,291,999 +0.33(+0.53%)
Mar 11, 2019 61.90 62.46 61.69 62.17 12,908,560 +0.29(+0.46%)
Mar 08, 2019 62.59 62.70 61.59 61.88 13,857,342 -1.12(-1.77%)
Mar 07, 2019 63.53 63.67 62.87 63.00 8,758,359 -0.59(-0.93%)
Mar 06, 2019 64.07 64.40 63.49 63.59 8,591,561 -0.28(-0.43%)
Mar 05, 2019 63.52 64.14 63.40 63.87 11,761,394 +0.56(+0.89%)
Mar 04, 2019 63.34 63.66 62.79 63.30 10,331,721 +0.09(+0.14%)
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.