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 (%)
Nov 30, 2018 59.34 59.81 59.16 59.22 30,767,480 -0.14(-0.24%)
Nov 29, 2018 59.18 59.72 58.69 59.36 10,788,361 +0.05(+0.09%)
Nov 28, 2018 58.74 59.46 58.12 59.31 14,497,104 +0.66(+1.12%)
Nov 27, 2018 58.10 59.07 57.97 58.65 14,826,430 +0.35(+0.59%)
Nov 26, 2018 58.56 58.69 57.88 58.31 14,707,587 -0.01(-0.02%)
Nov 23, 2018 58.79 58.79 57.92 58.32 8,764,909 -0.95(-1.60%)
Nov 21, 2018 59.26 59.26 59.26 0 -0.36(-0.61%)
Nov 20, 2018 59.82 60.25 59.26 59.63 12,627,232 -0.65(-1.08%)
Nov 19, 2018 60.45 60.77 59.67 60.28 12,200,958 -0.22(-0.37%)
Nov 16, 2018 59.74 60.83 59.55 60.50 10,463,992 +0.48(+0.80%)
Nov 15, 2018 59.21 60.14 58.90 60.02 17,175,586 +0.51(+0.87%)
Nov 14, 2018 59.74 60.31 59.23 59.50 15,004,167 -0.01(-0.01%)
Nov 13, 2018 59.98 60.28 59.24 59.51 18,841,744 -0.44(-0.74%)
Nov 12, 2018 60.42 60.86 59.86 59.95 14,480,248 -0.61(-1.01%)
Nov 09, 2018 60.47 60.88 60.10 60.56 9,783,247 -0.11(-0.17%)
Nov 08, 2018 59.84 60.90 59.71 60.67 15,948,334 +0.49(+0.82%)
Nov 07, 2018 58.52 60.22 58.30 60.18 18,648,800 +1.90(+3.26%)
Nov 06, 2018 56.77 58.34 56.72 58.28 18,195,244 +1.35(+2.37%)
Nov 05, 2018 56.44 57.50 56.34 56.93 26,326,494 +0.14(+0.25%)
Nov 02, 2018 54.73 57.99 54.65 56.79 51,619,844 +5.02(+9.70%)
Nov 01, 2018 51.47 52.15 51.27 51.76 21,200,994 +0.32(+0.62%)
Oct 31, 2018 52.07 52.19 51.39 51.44 13,093,935 -0.28(-0.55%)
Oct 30, 2018 51.59 51.97 50.93 51.73 16,118,229 +0.19(+0.38%)
Oct 29, 2018 51.81 52.69 50.94 51.53 16,325,159 +0.26(+0.52%)
Oct 26, 2018 51.24 51.52 50.67 51.27 15,141,424 -0.79(-1.51%)
Oct 25, 2018 51.46 52.50 50.94 52.05 10,839,248 +0.79(+1.55%)
Oct 24, 2018 51.71 52.34 51.16 51.26 13,676,451 -0.66(-1.28%)
Oct 23, 2018 51.52 52.35 51.39 51.92 14,535,605 -0.08(-0.15%)
Oct 22, 2018 52.03 52.41 51.72 52.00 9,828,040 +0.21(+0.41%)
Oct 19, 2018 51.55 52.15 51.55 51.79 11,531,323 +0.02(+0.03%)
Oct 18, 2018 52.09 52.56 51.34 51.77 13,801,421 -0.41(-0.78%)
Oct 17, 2018 51.12 52.44 51.01 52.18 16,571,718 +1.14(+2.23%)
Oct 16, 2018 50.27 51.21 50.12 51.04 13,287,801 +0.94(+1.87%)
Oct 15, 2018 49.77 50.49 49.71 50.10 11,525,175 +0.26(+0.53%)
Oct 12, 2018 49.18 50.13 48.80 49.84 15,835,422 +1.40(+2.90%)
Oct 11, 2018 49.18 49.68 48.30 48.43 17,349,126 -1.02(-2.05%)
Oct 10, 2018 50.91 51.09 49.39 49.45 16,071,769 -1.50(-2.95%)
Oct 09, 2018 50.17 52.71 50.16 50.95 28,152,044 +1.03(+2.07%)
Oct 08, 2018 49.28 50.10 48.95 49.92 10,900,907 +0.69(+1.40%)
Oct 05, 2018 49.40 49.40 48.83 49.23 11,025,578 -0.11(-0.23%)
Oct 04, 2018 49.25 49.51 49.00 49.34 11,012,035 +0.37(+0.76%)
Oct 03, 2018 49.26 49.54 48.96 48.97 8,362,111 -0.11(-0.22%)
Oct 02, 2018 49.04 49.45 48.81 49.08 14,363,423 +0.01(+0.02%)
Oct 01, 2018 50.24 50.28 49.02 49.07 14,416,283 -1.11(-2.22%)
Sep 28, 2018 50.67 50.67 50.13 50.18 10,166,888 -0.44(-0.87%)
Sep 27, 2018 50.41 51.01 50.41 50.62 7,459,199 +0.06(+0.12%)
Sep 26, 2018 50.12 51.06 50.10 50.56 8,786,191 +0.33(+0.65%)
Sep 25, 2018 50.31 50.58 50.17 50.23 10,698,776 +0.19(+0.37%)
Sep 24, 2018 50.27 50.64 49.95 50.05 12,024,603 -0.67(-1.32%)
Sep 21, 2018 49.93 50.83 49.90 50.72 29,223,786 +0.90(+1.81%)
Sep 20, 2018 49.09 50.08 49.09 49.82 11,986,778 +0.88(+1.80%)
Sep 19, 2018 48.75 49.25 48.47 48.94 8,440,157 +0.32(+0.65%)
Sep 18, 2018 48.10 48.80 47.76 48.62 8,573,736 +0.44(+0.92%)
Sep 17, 2018 48.29 48.43 47.92 48.18 10,507,514 -0.16(-0.33%)
Sep 14, 2018 48.56 48.56 48.21 48.34 7,733,536 -0.12(-0.26%)
Sep 13, 2018 48.66 49.06 48.33 48.46 9,677,796 -0.07(-0.15%)
Sep 12, 2018 48.73 48.73 47.97 48.53 8,265,520 -0.13(-0.27%)
Sep 11, 2018 48.41 48.91 48.35 48.66 8,917,082 +0.13(+0.27%)
Sep 10, 2018 48.50 48.65 48.18 48.53 9,765,063 +0.10(+0.20%)
Sep 07, 2018 47.85 48.52 47.82 48.43 11,589,203 +0.57(+1.20%)
Sep 06, 2018 47.37 47.98 47.37 47.86 8,838,836 +0.37(+0.78%)
Sep 05, 2018 47.21 47.66 47.05 47.49 9,023,595 +0.23(+0.49%)
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.