Starbucks Corp (NQ: SBUX )

117.60 USD -0.74 (-0.63%)
Official Closing Price Updated: 7:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 44.29 44.47 43.70 43.76 20,140,800 -0.76(-1.71%)
Jan 29, 2015 44.01 44.65 43.78 44.53 24,951,600 +0.74(+1.69%)
Jan 28, 2015 44.35 44.79 43.74 43.78 23,926,400 -0.38(-0.87%)
Jan 27, 2015 43.89 44.60 43.72 44.17 21,988,400 +0.11(+0.25%)
Jan 26, 2015 44.04 44.25 43.71 44.06 28,197,200 -0.05(-0.11%)
Jan 23, 2015 43.25 44.35 43.22 44.11 76,214,400 +2.74(+6.62%)
Jan 22, 2015 40.68 41.42 40.45 41.37 47,826,000 +0.72(+1.78%)
Jan 21, 2015 40.53 40.81 40.26 40.65 21,688,400 +0.03(+0.09%)
Jan 20, 2015 40.40 40.74 40.17 40.61 21,476,800 +0.31(+0.76%)
Jan 16, 2015 39.63 40.39 39.50 40.30 18,031,200 +0.51(+1.29%)
Jan 15, 2015 40.30 40.45 39.60 39.79 16,253,200 -0.42(-1.04%)
Jan 14, 2015 40.03 40.39 39.80 40.21 18,581,600 -0.23(-0.56%)
Jan 13, 2015 40.74 41.07 40.06 40.44 22,081,600 +0.32(+0.80%)
Jan 12, 2015 40.15 40.42 39.91 40.12 20,042,800 +0.22(+0.55%)
Jan 09, 2015 40.49 40.76 39.56 39.90 55,113,600 -1.35(-3.27%)
Jan 08, 2015 41.17 41.65 41.01 41.24 26,341,200 +0.65(+1.61%)
Jan 07, 2015 39.88 40.62 39.70 40.59 19,465,200 +0.97(+2.46%)
Jan 06, 2015 40.17 40.20 39.28 39.62 15,328,800 -0.32(-0.81%)
Jan 05, 2015 40.07 40.33 39.74 39.94 23,247,600 -0.78(-1.92%)
Jan 02, 2015 41.06 41.49 40.45 40.72 13,772,000 -0.31(-0.74%)
Dec 31, 2014 41.10 41.67 41.00 41.03 15,250,800 +0.13(+0.32%)
Dec 30, 2014 41.03 41.44 40.90 40.90 10,506,800 -0.29(-0.72%)
Dec 29, 2014 40.83 41.28 40.75 41.19 9,593,200 +0.27(+0.67%)
Dec 26, 2014 40.72 41.20 40.69 40.92 9,100,800 +0.28(+0.69%)
Dec 24, 2014 40.74 40.93 40.59 40.63 5,203,600 -0.08(-0.20%)
Dec 23, 2014 40.75 41.03 40.56 40.72 16,295,600 +0.45(+1.11%)
Dec 22, 2014 39.92 40.28 39.88 40.27 15,167,600 +0.55(+1.38%)
Dec 19, 2014 40.10 40.15 39.71 39.72 34,888,400 -0.29(-0.74%)
Dec 18, 2014 40.78 40.82 39.63 40.01 35,166,000 -0.21(-0.51%)
Dec 17, 2014 39.56 40.29 39.22 40.22 20,323,200 +0.66(+1.66%)
Dec 16, 2014 40.24 40.54 39.55 39.56 27,963,600 -0.88(-2.18%)
Dec 15, 2014 41.13 41.25 40.35 40.45 32,574,000 -1.18(-2.83%)
Dec 12, 2014 41.37 41.99 41.28 41.62 18,328,400 +0.06(+0.16%)
Dec 11, 2014 41.45 42.01 41.33 41.56 20,092,000 +0.23(+0.56%)
Dec 10, 2014 41.45 42.02 41.28 41.33 20,192,800 -0.18(-0.45%)
Dec 09, 2014 41.53 41.65 41.10 41.51 17,451,200 -0.39(-0.92%)
Dec 08, 2014 42.10 42.10 41.55 41.90 23,541,200 +0.12(+0.28%)
Dec 05, 2014 41.25 41.96 41.22 41.78 29,576,400 +1.13(+2.78%)
Dec 04, 2014 40.30 41.15 40.20 40.65 27,998,000 +0.42(+1.04%)
Dec 03, 2014 40.21 40.38 40.03 40.24 22,402,800 +0.05(+0.12%)
Dec 02, 2014 40.35 40.42 40.04 40.19 15,312,800 -0.24(-0.59%)
Dec 01, 2014 40.50 40.75 40.31 40.42 17,254,800 -0.18(-0.44%)
Nov 28, 2014 40.22 40.82 40.21 40.60 13,533,200 +0.76(+1.89%)
Nov 26, 2014 40.06 40.15 39.70 39.85 12,393,600 -0.26(-0.64%)
Nov 25, 2014 40.28 40.46 40.03 40.10 16,236,800 -0.15(-0.38%)
Nov 24, 2014 39.95 40.41 39.85 40.26 18,852,400 +0.38(+0.95%)
Nov 21, 2014 39.56 39.96 39.38 39.88 28,055,600 +0.78(+1.99%)
Nov 20, 2014 38.83 39.32 38.83 39.10 12,574,000 +0.19(+0.49%)
Nov 19, 2014 38.72 39.04 38.70 38.91 10,462,400 +0.12(+0.32%)
Nov 18, 2014 38.81 39.00 38.66 38.78 11,511,200 -0.13(-0.33%)
Nov 17, 2014 38.97 39.24 38.83 38.92 11,798,000 -0.15(-0.37%)
Nov 14, 2014 39.04 39.15 38.87 39.06 12,078,400 +0.12(+0.30%)
Nov 13, 2014 39.10 39.24 38.71 38.95 13,684,400 +0.02(+0.05%)
Nov 12, 2014 38.71 39.01 38.63 38.92 10,624,400 +0.06(+0.15%)
Nov 11, 2014 38.92 39.10 38.62 38.87 10,396,400 +0.04(+0.10%)
Nov 10, 2014 38.82 38.95 38.58 38.83 13,110,800 -0.07(-0.18%)
Nov 07, 2014 38.82 39.04 38.60 38.90 16,498,000 +0.17(+0.44%)
Nov 06, 2014 38.49 38.78 38.33 38.72 12,334,400 +0.39(+1.03%)
Nov 05, 2014 38.51 38.70 38.29 38.33 14,806,800 -0.02(-0.07%)
Nov 04, 2014 37.80 38.47 37.75 38.35 20,840,000 +0.31(+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.