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, 2017 54.35 54.64 54.19 54.64 8,515,002 +0.30(+0.55%)
May 30, 2017 54.18 54.47 54.13 54.34 8,258,843 -0.03(-0.06%)
May 26, 2017 54.13 54.48 54.09 54.38 7,098,700 +0.34(+0.64%)
May 25, 2017 53.27 54.21 53.17 54.03 10,397,311 +0.87(+1.63%)
May 24, 2017 52.74 53.26 52.35 53.17 8,479,095 +0.64(+1.21%)
May 23, 2017 52.74 52.83 52.28 52.53 6,544,917 -0.07(-0.13%)
May 22, 2017 52.43 53.02 52.43 52.60 7,441,072 -0.11(-0.21%)
May 19, 2017 51.49 53.19 51.49 52.71 14,587,394 +1.32(+2.57%)
May 18, 2017 51.31 51.49 50.61 51.39 10,013,991 +0.08(+0.15%)
May 17, 2017 51.52 51.82 51.16 51.31 8,820,854 -0.21(-0.42%)
May 16, 2017 52.13 52.14 51.44 51.52 7,337,330 -0.40(-0.78%)
May 15, 2017 51.90 51.96 51.65 51.93 6,872,985 +0.45(+0.87%)
May 12, 2017 51.78 51.83 51.40 51.48 6,574,319 -0.29(-0.56%)
May 11, 2017 51.93 51.98 51.57 51.77 6,421,836 -0.34(-0.64%)
May 10, 2017 52.30 52.38 51.72 52.11 8,379,709 -0.27(-0.52%)
May 09, 2017 52.04 52.47 52.03 52.38 6,759,447 +0.25(+0.48%)
May 08, 2017 52.25 52.25 51.93 52.13 6,532,244 -0.01(-0.02%)
May 05, 2017 52.14 52.18 51.83 52.14 7,531,586 +0.10(+0.20%)
May 04, 2017 51.89 52.06 51.66 52.04 8,035,353 +0.21(+0.40%)
May 03, 2017 51.78 51.90 51.55 51.84 9,007,666 +0.08(+0.15%)
May 02, 2017 51.46 51.78 51.36 51.76 10,697,412 +0.27(+0.53%)
May 01, 2017 51.33 51.84 51.13 51.48 12,752,790 +0.10(+0.20%)
Apr 28, 2017 50.83 51.48 50.47 51.38 29,276,432 -1.06(-2.02%)
Apr 27, 2017 52.72 52.99 52.35 52.44 17,848,182 -0.22(-0.42%)
Apr 26, 2017 52.38 52.83 52.17 52.66 9,963,868 +0.51(+0.98%)
Apr 25, 2017 51.89 52.37 51.27 52.15 12,893,813 -0.13(-0.25%)
Apr 24, 2017 52.19 52.51 52.09 52.28 12,531,181 +0.43(+0.83%)
Apr 21, 2017 51.50 51.92 51.46 51.85 10,286,306 +0.45(+0.88%)
Apr 20, 2017 51.08 51.62 50.95 51.40 14,547,681 +0.89(+1.76%)
Apr 19, 2017 50.13 50.89 50.05 50.51 14,024,225 +0.59(+1.18%)
Apr 18, 2017 49.27 50.03 49.27 49.92 6,370,155 +0.23(+0.46%)
Apr 17, 2017 49.35 49.83 49.35 49.69 6,576,283 +0.49(+0.99%)
Apr 13, 2017 49.29 49.44 49.15 49.20 5,694,552 -0.06(-0.12%)
Apr 12, 2017 49.52 49.53 49.17 49.26 6,370,855 -0.26(-0.52%)
Apr 11, 2017 49.40 49.76 49.09 49.52 6,844,018 -0.06(-0.12%)
Apr 10, 2017 49.62 49.80 49.39 49.58 6,155,560 -0.06(-0.12%)
Apr 07, 2017 49.45 49.83 49.23 49.64 7,917,841 +0.09(+0.17%)
Apr 06, 2017 49.73 49.93 49.39 49.55 10,651,644 -0.26(-0.52%)
Apr 05, 2017 49.59 50.71 49.46 49.81 15,962,646 -0.09(-0.17%)
Apr 04, 2017 49.94 49.97 49.63 49.89 7,568,316 -0.10(-0.21%)
Apr 03, 2017 49.86 50.02 49.53 50.00 10,508,217 +0.04(+0.09%)
Mar 31, 2017 49.71 50.18 49.67 49.95 10,703,279 +0.20(+0.40%)
Mar 30, 2017 49.15 49.88 49.12 49.76 10,143,205 +0.53(+1.08%)
Mar 29, 2017 48.91 49.49 48.88 49.23 8,184,167 +0.16(+0.33%)
Mar 28, 2017 48.85 49.21 48.79 49.06 9,736,407 +0.10(+0.21%)
Mar 27, 2017 48.47 49.14 48.30 48.96 10,358,561 +0.36(+0.74%)
Mar 24, 2017 48.00 49.09 47.82 48.60 18,425,378 +0.82(+1.72%)
Mar 23, 2017 48.04 48.27 47.72 47.78 8,599,842 -0.03(-0.07%)
Mar 22, 2017 47.63 47.94 47.49 47.81 9,877,902 +0.30(+0.63%)
Mar 21, 2017 47.95 48.29 47.47 47.51 9,386,999 -0.23(-0.48%)
Mar 20, 2017 47.80 47.95 47.49 47.75 9,290,917 +0.03(+0.05%)
Mar 17, 2017 47.09 48.02 47.01 47.72 18,494,508 +0.84(+1.79%)
Mar 16, 2017 46.92 47.04 46.76 46.88 9,437,374 +0.22(+0.48%)
Mar 15, 2017 46.53 46.75 46.27 46.66 10,183,467 +0.23(+0.50%)
Mar 14, 2017 46.73 46.83 46.36 46.43 9,225,708 -0.31(-0.66%)
Mar 13, 2017 46.68 46.95 46.54 46.74 10,625,370 +0.09(+0.18%)
Mar 10, 2017 47.39 47.40 46.55 46.65 16,231,855 -0.56(-1.20%)
Mar 09, 2017 47.69 47.74 46.89 47.22 20,857,410 -0.47(-0.99%)
Mar 08, 2017 48.04 48.21 47.51 47.69 15,266,344 -0.39(-0.82%)
Mar 07, 2017 48.40 48.55 47.93 48.08 12,729,141 -0.41(-0.85%)
Mar 06, 2017 48.58 48.60 48.19 48.49 10,705,615 -0.36(-0.74%)
Mar 03, 2017 48.51 48.99 48.51 48.85 9,045,026 -0.02(-0.03%)
Mar 02, 2017 48.82 48.93 48.64 48.87 7,709,375 -0.02(-0.03%)
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.