Skip to main content

Starbucks Corp (NQ: SBUX )

91.42 -0.08 (-0.09%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.30 47.30 47.30 0 +0.31(+0.66%)
Aug 30, 2018 47.00 47.26 46.87 46.99 6,301,997 -0.13(-0.28%)
Aug 29, 2018 46.96 47.29 46.65 47.12 7,464,172 +0.18(+0.38%)
Aug 28, 2018 46.92 47.31 46.88 46.94 8,105,008 +0.07(+0.15%)
Aug 27, 2018 46.89 47.06 46.73 46.87 7,277,955 +0.19(+0.42%)
Aug 24, 2018 46.74 46.83 46.38 46.68 11,131,672 +0.08(+0.17%)
Aug 23, 2018 46.69 47.07 46.51 46.60 9,681,527 -0.14(-0.30%)
Aug 22, 2018 47.38 47.46 46.60 46.74 11,718,339 -1.04(-2.19%)
Aug 21, 2018 47.93 48.17 47.74 47.78 9,004,129 +0.07(+0.15%)
Aug 20, 2018 47.53 47.92 47.52 47.71 11,065,270 +0.32(+0.67%)
Aug 17, 2018 46.85 47.44 46.85 47.39 9,229,569 +0.46(+0.98%)
Aug 16, 2018 46.88 47.22 46.83 46.93 9,856,007 +0.26(+0.55%)
Aug 15, 2018 46.29 46.84 46.28 46.68 10,810,926 +0.14(+0.30%)
Aug 14, 2018 45.88 46.67 45.83 46.53 10,606,634 +0.69(+1.51%)
Aug 13, 2018 45.68 45.98 45.54 45.84 8,940,725 +0.27(+0.58%)
Aug 10, 2018 45.65 45.69 45.30 45.58 11,911,002 -0.36(-0.79%)
Aug 09, 2018 45.60 46.03 45.41 45.94 8,101,676 +0.33(+0.72%)
Aug 08, 2018 45.86 45.95 45.45 45.61 8,202,232 -0.14(-0.31%)
Aug 07, 2018 45.77 45.88 45.52 45.76 6,679,397 +0.00(+0.00%)
Aug 06, 2018 45.78 45.93 45.52 45.76 7,402,580 -0.14(-0.31%)
Aug 03, 2018 45.43 46.09 45.33 45.90 9,384,293 +0.48(+1.06%)
Aug 02, 2018 45.78 46.00 45.19 45.41 15,516,076 -0.22(-0.48%)
Aug 01, 2018 45.91 45.91 45.04 45.63 13,601,671 -0.40(-0.88%)
Jul 31, 2018 45.72 46.30 45.56 46.04 10,501,615 +0.43(+0.94%)
Jul 30, 2018 45.87 46.44 45.48 45.61 16,442,030 -0.22(-0.48%)
Jul 27, 2018 45.26 46.22 44.12 45.83 17,946,278 +0.62(+1.36%)
Jul 26, 2018 45.41 45.55 45.11 45.21 12,646,752 -0.15(-0.33%)
Jul 25, 2018 44.82 45.45 44.82 45.36 12,940,339 +0.40(+0.88%)
Jul 24, 2018 45.08 45.45 44.87 44.97 11,290,516 -0.02(-0.04%)
Jul 23, 2018 44.61 45.05 44.61 44.98 9,566,781 +0.25(+0.55%)
Jul 20, 2018 44.87 45.03 44.60 44.74 12,555,868 -0.38(-0.84%)
Jul 19, 2018 44.91 45.25 44.82 45.11 12,990,061 +0.17(+0.37%)
Jul 18, 2018 45.11 45.36 44.82 44.95 15,418,865 -0.11(-0.25%)
Jul 17, 2018 44.52 45.08 44.46 45.06 12,997,299 +0.30(+0.67%)
Jul 16, 2018 45.30 45.30 44.54 44.76 19,314,770 -0.60(-1.32%)
Jul 13, 2018 45.39 44.16 45.36 24,717,196 +1.20(+2.73%)
Jul 12, 2018 44.51 44.11 44.16 10,627,202 +0.10(+0.22%)
Jul 11, 2018 44.13 44.35 43.95 44.06 10,857,080 -0.25(-0.56%)
Jul 10, 2018 44.01 44.39 43.91 44.31 10,275,659 +0.46(+1.04%)
Jul 09, 2018 43.24 43.98 43.24 43.85 14,576,847 +0.81(+1.88%)
Jul 06, 2018 42.97 43.23 42.70 43.04 12,190,095 +0.33(+0.76%)
Jul 05, 2018 43.08 42.53 42.72 10,959,282 -0.14(-0.33%)
Jul 03, 2018 42.86 42.86 42.86 0 -0.25(-0.59%)
Jul 02, 2018 42.74 43.15 42.66 43.11 11,232,212 +0.18(+0.43%)
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%)
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.