Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 43.29 42.93 19,815,774 +0.27(+0.64%)
Jun 28, 2018 43.45 43.48 41.65 42.65 37,790,516 -1.14(-2.61%)
Jun 27, 2018 44.39 44.40 43.80 43.80 16,581,937 -0.47(-1.07%)
Jun 26, 2018 44.39 44.49 44.03 44.27 14,714,054 -0.25(-0.55%)
Jun 25, 2018 44.96 45.20 44.12 44.52 17,727,518 -0.51(-1.13%)
Jun 22, 2018 44.82 45.45 44.66 45.03 27,800,518 +0.54(+1.22%)
Jun 21, 2018 45.95 46.25 44.25 44.48 34,958,060 -1.41(-3.06%)
Jun 20, 2018 48.18 48.34 45.33 45.89 70,625,800 -4.58(-9.07%)
Jun 19, 2018 50.53 49.51 50.47 11,279,306 +0.18(+0.37%)
Jun 18, 2018 49.89 50.37 49.30 50.28 11,011,853 +0.10(+0.19%)
Jun 15, 2018 50.27 50.11 50.19 14,120,446 +0.08(+0.16%)
Jun 14, 2018 49.61 50.15 49.48 50.11 12,574,419 +0.71(+1.44%)
Jun 13, 2018 49.66 49.82 49.37 49.39 9,426,072 -0.24(-0.48%)
Jun 12, 2018 49.74 50.00 49.47 49.63 9,387,889 +0.00(+0.00%)
Jun 11, 2018 49.75 49.86 49.45 49.63 8,172,706 -0.11(-0.21%)
Jun 08, 2018 50.02 50.14 49.67 49.74 9,597,243 -0.47(-0.95%)
Jun 07, 2018 50.34 50.91 50.17 50.21 9,012,628 -0.03(-0.05%)
Jun 06, 2018 50.25 50.24 15,601,432 +1.31(+2.68%)
Jun 05, 2018 49.82 49.82 48.58 48.93 20,800,082 -1.22(-2.44%)
Jun 04, 2018 50.18 50.26 49.91 50.15 8,497,058 +0.14(+0.28%)
Jun 01, 2018 49.95 50.11 49.74 50.01 5,653,123 +0.21(+0.42%)
May 31, 2018 50.25 50.50 49.69 49.80 10,734,094 -0.71(-1.41%)
May 30, 2018 50.47 50.67 50.22 50.51 6,557,573 +0.22(+0.44%)
May 29, 2018 50.70 50.86 50.10 50.29 7,369,211 -0.61(-1.19%)
May 25, 2018 50.90 50.90 50.90 0 +0.21(+0.42%)
May 24, 2018 50.48 50.74 50.19 50.69 6,465,576 +0.17(+0.33%)
May 23, 2018 49.91 50.59 49.88 50.52 6,076,657 +0.47(+0.93%)
May 22, 2018 50.53 50.63 50.01 50.05 6,094,563 -0.33(-0.66%)
May 21, 2018 50.44 50.81 50.32 50.39 6,121,561 +0.16(+0.31%)
May 18, 2018 50.33 50.43 49.97 50.23 8,860,396 -0.04(-0.07%)
May 17, 2018 50.26 50.40 50.07 50.26 6,952,648 +0.04(+0.09%)
May 16, 2018 49.94 50.37 49.90 50.22 5,512,340 +0.45(+0.90%)
May 15, 2018 50.09 50.18 49.52 49.77 8,438,365 -0.43(-0.86%)
May 14, 2018 50.40 50.54 50.08 50.20 6,681,804 -0.12(-0.24%)
May 11, 2018 50.72 50.84 50.15 50.33 6,649,742 -0.33(-0.66%)
May 10, 2018 50.25 50.70 50.11 50.66 7,471,746 +0.54(+1.07%)
May 09, 2018 50.47 50.63 49.90 50.12 7,983,317 -0.29(-0.58%)
May 08, 2018 50.22 50.45 49.83 50.41 8,270,411 +0.19(+0.38%)
May 07, 2018 51.57 51.61 50.07 50.22 12,172,077 -0.20(-0.40%)
May 04, 2018 49.43 50.64 49.38 50.42 10,614,801 +1.35(+2.76%)
May 03, 2018 49.41 49.45 48.55 49.07 8,181,744 -0.50(-1.01%)
May 02, 2018 50.75 50.78 49.42 49.57 8,349,655 -1.25(-2.46%)
May 01, 2018 50.41 50.89 50.21 50.82 8,302,082 +0.49(+0.97%)
Apr 30, 2018 51.04 51.15 50.23 50.33 8,984,993 -0.69(-1.35%)
Apr 27, 2018 50.76 51.56 50.27 51.02 13,698,826 -0.89(-1.72%)
Apr 26, 2018 50.80 52.61 50.57 51.91 16,597,589 +1.46(+2.89%)
Apr 25, 2018 50.94 50.94 50.08 50.45 9,571,319 -0.09(-0.17%)
Apr 24, 2018 51.12 51.28 50.40 50.54 8,915,351 -0.31(-0.60%)
Apr 23, 2018 50.71 51.34 50.43 50.84 9,659,860 +0.14(+0.28%)
Apr 20, 2018 51.60 51.73 50.52 50.70 13,770,223 -1.07(-2.06%)
Apr 19, 2018 51.94 52.00 51.34 51.77 7,184,071 -0.24(-0.47%)
Apr 18, 2018 52.21 52.30 51.96 52.01 6,765,238 -0.29(-0.55%)
Apr 17, 2018 52.23 52.45 51.93 52.30 7,023,285 +0.35(+0.67%)
Apr 16, 2018 51.69 52.18 51.44 51.95 6,999,948 +0.17(+0.32%)
Apr 13, 2018 51.58 52.06 51.58 51.79 7,652,685 -0.17(-0.32%)
Apr 12, 2018 52.15 52.56 51.94 51.95 6,964,573 +0.01(+0.02%)
Apr 11, 2018 51.74 52.20 51.58 51.94 6,300,838 +0.01(+0.02%)
Apr 10, 2018 51.67 52.00 51.46 51.93 7,631,993 +0.62(+1.21%)
Apr 09, 2018 51.17 51.90 51.07 51.31 9,178,469 +0.31(+0.62%)
Apr 06, 2018 51.38 51.69 50.78 51.00 9,454,040 -0.70(-1.35%)
Apr 05, 2018 51.58 51.81 51.45 51.70 7,187,886 +0.27(+0.53%)
Apr 04, 2018 50.05 51.55 50.01 51.43 9,027,142 +0.73(+1.43%)
Apr 03, 2018 49.43 50.74 49.34 50.70 12,477,620 +1.54(+3.13%)
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.