Quantcast
SBUX

Starbucks Corporation Common Stock Historical Stock Prices

$76.41
*  
0.84
1.09%
Get SBUX Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading SBUX now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SBUX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2019 TO 23-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 76.88 76.94 75.69 76.41 9,212,801
05/23/2019 76.88 76.94 75.69 76.41 9,213,376
05/22/2019 77.2 77.715 76.91 77.25 5,602,516
05/21/2019 77.05 77.85 76.75 77.53 5,808,516
05/20/2019 78.91 78.42 76.57 76.66 11,474,970
05/17/2019 78.9 79.65 78.37 78.91 7,380,077
05/16/2019 77.76 79.24 77.57 78.9 6,941,762
05/15/2019 77.06 77.94 76.525 77.76 5,415,741
05/14/2019 76.68 77.74 76.68 77.06 6,871,125
05/13/2019 78.42 77.78 76.08 76.68 9,778,829
05/10/2019 77.9 78.8 77.16 78.42 6,448,552
05/09/2019 78.05 78.23 77.345 77.9 7,326,756
05/08/2019 77.6 78.64 77.12 78.05 7,799,892
05/07/2019 78.06 78.74 77.42 77.96 8,115,808
05/06/2019 78.05 78.08 77.02 78.06 5,607,843
05/03/2019 77.47 78.4 77.34 78.05 4,967,928
05/02/2019 77.52 77.76 76.75 77.47 6,247,550
05/01/2019 77.68 78.15 77.37 77.52 6,678,194
04/30/2019 77 77.79 76.69 77.68 7,382,071
04/29/2019 77.3 77.67 76.59 76.91 5,398,125
04/26/2019 76.95 77.52 75.06 77.45 12,549,410
04/25/2019 76.11 77.23 75.95 77.11 11,016,420
04/24/2019 76.05 76.88 75.91 76.39 8,247,468
04/23/2019 75.48 76.06 75.41 75.99 5,273,777
04/22/2019 75.71 76.06 75.21 75.4 4,882,354
04/18/2019 75.48 76.26 75.21 76.06 6,606,672
04/17/2019 75.61 75.96 74.8 75.12 8,500,302
04/16/2019 76.48 76.56 75.365 75.7 8,336,593
04/15/2019 76.67 76.7 76.08 76.16 7,632,141
04/12/2019 76.1 76.95 76.07 76.65 5,193,888
04/11/2019 75.75 76.07 75.65 75.87 6,042,545
04/10/2019 75.21 75.815 75.21 75.48 5,889,004
04/09/2019 74.87 75.23 74.8 75.12 4,904,315
04/08/2019 74.47 75.3 74.47 75.2 5,140,364
04/05/2019 74.35 75.08 74.35 75.03 5,346,074
04/04/2019 74.5 74.67 73.98 74.35 5,449,810
04/03/2019 74.56 74.78 73.87 74.33 6,687,644
04/02/2019 74.01 74.45 73.84 74.27 5,514,229
04/01/2019 74.76 74.93 73.73 73.96 7,976,126
03/29/2019 74.01 74.4801 73.53 74.34 8,972,463
03/28/2019 72.97 73.98 72.89 73.96 6,594,556
03/27/2019 72.94 73.26 72.62 72.74 7,654,798
03/26/2019 72.72 73.19 72.33 72.96 7,618,942
03/25/2019 72 72.4755 71.73 72.3 6,153,365
03/22/2019 72.05 72.41 71.69 71.96 6,888,173
03/21/2019 71.32 72.435 71.32 72.26 7,980,758
03/20/2019 71.8 72.4 71.34 71.63 9,507,089
03/19/2019 70.95 71.7 70.87 71.38 6,883,371
03/18/2019 70.78 71.12 70.4438 70.84 5,643,909
03/15/2019 70.8 71.21 70.54 70.67 13,094,560
03/14/2019 70.19 70.885 70.19 70.74 8,906,414
03/13/2019 70.09 70.9 69.98 70.1 13,731,730
03/12/2019 69.74 70.58 69.69 70.05 12,750,950
03/11/2019 69.38 70.005 69.14 69.68 11,405,540
03/08/2019 70.15 70.27 69.03 69.36 12,224,440
03/07/2019 71.2 71.36 70.46 70.61 7,361,342
03/06/2019 71.81 72.18 71.16 71.27 7,620,320
03/05/2019 71.19 71.89 71.06 71.58 10,492,690
03/04/2019 70.99 71.35 70.37 70.95 9,217,796
03/01/2019 70.63 71.11 70.4515 70.85 8,059,464
02/28/2019 70.14 70.49 69.78 70.26 18,098,330
02/27/2019 70.83 71.13 69.92 70.15 13,273,430
02/26/2019 71 71.45 70.92 71.14 11,982,960
02/25/2019 71.9 72.07 70.98 71.05 8,223,885
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio