Starbucks Corp (NQ: SBUX )

103.96 USD -0.93 (-0.89%)
Streaming Delayed Price Updated: 5:25 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 63.27 63.61 63.08 63.61 7,314,634 +0.35(+0.55%)
May 30, 2017 63.07 63.41 63.01 63.26 7,094,586 -0.04(-0.06%)
May 26, 2017 63.01 63.42 62.97 63.30 6,097,990 +0.40(+0.64%)
May 25, 2017 62.01 63.11 61.90 62.90 8,931,592 +1.01(+1.63%)
May 24, 2017 61.40 62.00 60.94 61.89 7,283,789 +0.74(+1.21%)
May 23, 2017 61.40 61.50 60.86 61.15 5,622,274 -0.08(-0.13%)
May 22, 2017 61.03 61.72 61.03 61.23 6,392,097 -0.13(-0.21%)
May 19, 2017 59.94 61.92 59.94 61.36 12,530,995 +1.54(+2.57%)
May 18, 2017 59.73 59.94 58.91 59.82 8,602,309 +0.09(+0.15%)
May 17, 2017 59.97 60.32 59.55 59.73 7,577,370 -0.25(-0.42%)
May 16, 2017 60.68 60.70 59.88 59.98 6,302,980 -0.47(-0.78%)
May 15, 2017 60.42 60.49 60.12 60.45 5,904,094 +0.52(+0.87%)
May 12, 2017 60.28 60.34 59.83 59.93 5,647,531 -0.34(-0.56%)
May 11, 2017 60.45 60.51 60.03 60.27 5,516,544 -0.39(-0.64%)
May 10, 2017 60.88 60.98 60.21 60.66 7,198,414 -0.32(-0.52%)
May 09, 2017 60.58 61.08 60.57 60.98 5,806,562 +0.04(+0.07%)
May 08, 2017 61.07 61.07 60.70 60.94 5,588,367 -0.01(-0.02%)
May 05, 2017 60.95 60.99 60.58 60.95 6,443,309 +0.12(+0.20%)
May 04, 2017 60.65 60.85 60.39 60.83 6,874,284 +0.24(+0.40%)
May 03, 2017 60.52 60.67 60.26 60.59 7,706,102 +0.09(+0.15%)
May 02, 2017 60.15 60.52 60.04 60.50 9,151,688 +0.32(+0.53%)
May 01, 2017 60.00 60.60 59.76 60.18 10,910,074 +0.12(+0.20%)
Apr 28, 2017 59.41 60.18 58.99 60.06 25,046,130 -1.24(-2.02%)
Apr 27, 2017 61.63 61.94 61.19 61.30 15,269,206 -0.26(-0.42%)
Apr 26, 2017 61.23 61.75 60.98 61.56 8,524,138 +0.60(+0.98%)
Apr 25, 2017 60.65 61.21 59.92 60.96 11,030,720 -0.15(-0.25%)
Apr 24, 2017 61.00 61.38 60.89 61.11 10,720,486 +0.50(+0.82%)
Apr 21, 2017 60.20 60.69 60.15 60.61 8,799,985 +0.53(+0.88%)
Apr 20, 2017 59.71 60.33 59.56 60.08 12,445,612 +1.04(+1.76%)
Apr 19, 2017 58.60 59.49 58.50 59.04 11,997,793 +0.69(+1.18%)
Apr 18, 2017 57.59 58.48 57.59 58.35 5,449,699 +0.27(+0.46%)
Apr 17, 2017 57.68 58.25 57.68 58.08 5,626,042 +0.57(+0.99%)
Apr 13, 2017 57.61 57.79 57.45 57.51 4,871,717 -0.07(-0.12%)
Apr 12, 2017 57.88 57.90 57.48 57.58 5,450,298 -0.30(-0.52%)
Apr 11, 2017 57.74 58.16 57.38 57.88 5,855,091 -0.07(-0.12%)
Apr 10, 2017 58.00 58.21 57.73 57.95 5,266,112 -0.07(-0.12%)
Apr 07, 2017 57.80 58.25 57.55 58.02 6,773,752 +0.10(+0.17%)
Apr 06, 2017 58.13 58.36 57.73 57.92 9,112,533 -0.30(-0.52%)
Apr 05, 2017 57.96 59.27 57.81 58.22 13,656,121 -0.10(-0.17%)
Apr 04, 2017 58.37 58.41 58.01 58.32 6,474,731 -0.12(-0.21%)
Apr 03, 2017 58.28 58.47 57.89 58.44 8,989,831 +0.05(+0.09%)
Mar 31, 2017 58.10 58.66 58.06 58.39 9,156,707 +0.23(+0.40%)
Mar 30, 2017 57.45 58.30 57.42 58.16 8,677,561 +0.62(+1.08%)
Mar 29, 2017 57.17 57.85 57.13 57.54 7,001,595 +0.19(+0.33%)
Mar 28, 2017 57.10 57.52 57.03 57.35 8,329,544 +0.12(+0.21%)
Mar 27, 2017 56.66 57.44 56.46 57.23 8,861,799 +0.42(+0.74%)
Mar 24, 2017 56.11 57.38 55.90 56.81 15,763,000 +0.96(+1.72%)
Mar 23, 2017 56.15 56.42 55.78 55.85 7,357,207 -0.04(-0.07%)
Mar 22, 2017 55.68 56.04 55.51 55.89 8,450,593 +0.35(+0.63%)
Mar 21, 2017 56.05 56.45 55.49 55.54 8,030,623 -0.27(-0.48%)
Mar 20, 2017 55.87 56.05 55.51 55.81 7,948,425 +0.03(+0.05%)
Mar 17, 2017 55.04 56.13 54.95 55.78 15,822,141 +0.98(+1.79%)
Mar 16, 2017 54.85 54.99 54.66 54.80 8,073,719 +0.26(+0.48%)
Mar 15, 2017 54.39 54.65 54.09 54.54 8,712,006 +0.27(+0.50%)
Mar 14, 2017 54.62 54.74 54.19 54.27 7,892,638 -0.36(-0.66%)
Mar 13, 2017 54.57 54.88 54.40 54.63 9,090,056 +0.10(+0.18%)
Mar 10, 2017 55.39 55.40 54.42 54.53 13,886,431 -0.66(-1.20%)
Mar 09, 2017 55.75 55.80 54.81 55.19 17,843,616 -0.55(-0.99%)
Mar 08, 2017 56.15 56.35 55.54 55.74 13,060,432 -0.46(-0.82%)
Mar 07, 2017 56.58 56.75 56.02 56.20 10,889,842 -0.48(-0.85%)
Mar 06, 2017 56.78 56.81 56.33 56.68 9,158,706 -0.42(-0.74%)
Mar 03, 2017 56.70 57.26 56.70 57.10 7,738,064 -0.02(-0.04%)
Mar 02, 2017 57.07 57.19 56.85 57.12 6,595,408 -0.02(-0.04%)
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.