Skip to main content

Starbucks Corp (NQ: SBUX )

102.03 -1.52 (-1.47%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.98 38.14 37.47 37.53 23,486,402 -0.65(-1.71%)
Jan 29, 2015 37.74 38.29 37.55 38.18 29,096,328 +0.63(+1.69%)
Jan 28, 2015 38.03 38.41 37.51 37.55 27,900,832 -0.33(-0.87%)
Jan 27, 2015 37.64 38.25 37.50 37.88 25,640,908 +0.09(+0.25%)
Jan 26, 2015 37.77 37.95 37.48 37.78 32,881,056 -0.04(-0.11%)
Jan 23, 2015 37.09 38.03 37.06 37.83 88,874,424 +2.35(+6.62%)
Jan 22, 2015 34.89 35.52 34.68 35.48 55,770,412 +0.62(+1.78%)
Jan 21, 2015 34.75 35.00 34.53 34.86 25,291,076 +0.03(+0.09%)
Jan 20, 2015 34.65 34.93 34.44 34.83 25,044,326 +0.26(+0.76%)
Jan 16, 2015 33.98 34.64 33.87 34.56 21,026,376 +0.44(+1.29%)
Jan 15, 2015 34.56 34.69 33.95 34.12 18,953,030 -0.36(-1.04%)
Jan 14, 2015 34.32 34.64 34.13 34.48 21,668,202 -0.19(-0.56%)
Jan 13, 2015 34.94 35.22 34.36 34.68 25,749,590 +0.27(+0.80%)
Jan 12, 2015 34.43 34.66 34.22 34.40 23,372,124 +0.19(+0.55%)
Jan 09, 2015 34.73 34.95 33.92 34.21 64,268,560 -1.16(-3.27%)
Jan 08, 2015 35.30 35.72 35.17 35.37 30,716,756 +0.56(+1.61%)
Jan 07, 2015 34.19 34.83 34.04 34.81 22,698,578 +0.84(+2.46%)
Jan 06, 2015 34.45 34.47 33.68 33.97 17,875,078 -0.28(-0.81%)
Jan 05, 2015 34.36 34.59 34.08 34.25 27,109,276 -0.67(-1.92%)
Jan 02, 2015 35.22 35.58 34.68 34.92 16,059,677 -0.26(-0.74%)
Dec 31, 2014 35.24 35.73 35.16 35.18 17,784,122 +0.11(+0.32%)
Dec 30, 2014 35.19 35.54 35.07 35.07 12,252,092 -0.25(-0.72%)
Dec 29, 2014 35.01 35.40 34.95 35.32 11,186,733 +0.24(+0.67%)
Dec 26, 2014 34.92 35.33 34.89 35.09 10,612,540 +0.24(+0.69%)
Dec 24, 2014 34.93 35.10 34.81 34.85 6,067,973 -0.07(-0.20%)
Dec 23, 2014 34.95 35.18 34.79 34.92 19,002,474 +0.38(+1.11%)
Dec 22, 2014 34.24 34.54 34.20 34.53 17,687,100 +0.47(+1.38%)
Dec 19, 2014 34.39 34.43 34.05 34.06 40,683,736 -0.25(-0.74%)
Dec 18, 2014 34.97 35.01 33.98 34.31 41,007,448 -0.18(-0.51%)
Dec 17, 2014 33.93 34.55 33.63 34.49 23,699,102 +0.56(+1.66%)
Dec 16, 2014 34.51 34.77 33.92 33.93 32,608,654 -0.75(-2.18%)
Dec 15, 2014 35.28 35.37 34.60 34.68 37,984,892 -1.01(-2.83%)
Dec 12, 2014 35.48 36.00 35.40 35.70 21,372,944 +0.06(+0.16%)
Dec 11, 2014 35.55 36.03 35.44 35.64 23,429,496 +0.20(+0.56%)
Dec 10, 2014 35.55 36.03 35.40 35.44 23,547,040 -0.16(-0.45%)
Dec 09, 2014 35.62 35.71 35.25 35.60 20,350,032 -0.33(-0.92%)
Dec 08, 2014 36.10 36.10 35.63 35.93 27,451,646 +0.10(+0.28%)
Dec 05, 2014 35.37 35.98 35.34 35.83 34,489,356 +0.97(+2.78%)
Dec 04, 2014 34.56 35.29 34.47 34.86 32,648,768 +0.36(+1.04%)
Dec 03, 2014 34.48 34.62 34.33 34.50 26,124,144 +0.04(+0.12%)
Dec 02, 2014 34.60 34.67 34.34 34.46 17,856,420 -0.21(-0.59%)
Dec 01, 2014 34.73 34.95 34.57 34.67 20,121,006 -0.15(-0.44%)
Nov 28, 2014 34.49 35.01 34.48 34.82 15,781,209 +0.65(+1.89%)
Nov 26, 2014 34.35 34.44 34.04 34.17 14,452,310 -0.22(-0.64%)
Nov 25, 2014 34.54 34.70 34.32 34.39 18,933,906 -0.13(-0.38%)
Nov 24, 2014 34.26 34.65 34.18 34.52 21,983,986 +0.33(+0.95%)
Nov 21, 2014 33.93 34.27 33.77 34.20 32,715,936 +0.67(+1.99%)
Nov 20, 2014 33.30 33.72 33.29 33.53 14,662,676 +0.16(+0.49%)
Nov 19, 2014 33.20 33.48 33.19 33.37 12,200,317 +0.11(+0.32%)
Nov 18, 2014 33.29 33.44 33.15 33.26 13,423,334 -0.11(-0.33%)
Nov 17, 2014 33.42 33.65 33.29 33.37 13,757,774 -0.12(-0.37%)
Nov 14, 2014 33.48 33.57 33.33 33.50 14,084,752 +0.10(+0.30%)
Nov 13, 2014 33.53 33.65 33.19 33.40 15,957,525 +0.02(+0.05%)
Nov 12, 2014 33.19 33.45 33.13 33.38 12,389,227 +0.05(+0.15%)
Nov 11, 2014 33.37 33.53 33.12 33.33 12,123,353 +0.03(+0.10%)
Nov 10, 2014 33.29 33.40 33.09 33.29 15,288,644 +0.08(+0.23%)
Nov 07, 2014 33.15 33.35 32.97 33.22 19,317,962 +0.15(+0.44%)
Nov 06, 2014 32.87 33.11 32.73 33.07 14,442,689 +0.34(+1.03%)
Nov 05, 2014 32.88 33.05 32.70 32.73 17,337,690 -0.02(-0.07%)
Nov 04, 2014 32.29 32.85 32.24 32.76 24,402,130 +0.26(+0.80%)
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.