Starbucks Corp (NQ: SBUX )

98.66 USD +0.46 (+0.47%)
Official Closing Price Updated: 4:39 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 53.70 53.70 53.05 53.07 9,142,309 -0.46(-0.86%)
Oct 28, 2016 53.65 53.84 53.11 53.53 6,620,333 -0.06(-0.11%)
Oct 27, 2016 53.60 53.83 53.13 53.59 7,899,819 -0.04(-0.07%)
Oct 26, 2016 53.60 53.84 53.35 53.63 5,814,318 -0.04(-0.07%)
Oct 25, 2016 54.10 54.17 53.50 53.67 6,052,755 -0.51(-0.94%)
Oct 24, 2016 53.90 54.46 53.89 54.18 6,919,714 +0.55(+1.03%)
Oct 21, 2016 53.42 53.70 53.25 53.63 6,767,204 +0.04(+0.07%)
Oct 20, 2016 53.36 53.74 52.91 53.59 9,286,500 +0.44(+0.83%)
Oct 19, 2016 52.91 53.74 52.90 53.15 9,095,061 +0.54(+1.03%)
Oct 18, 2016 53.24 53.32 52.59 52.61 6,550,199 -0.15(-0.28%)
Oct 17, 2016 52.94 53.15 52.69 52.76 5,223,526 -0.32(-0.60%)
Oct 14, 2016 53.12 53.37 52.96 53.08 6,430,136 +0.13(+0.25%)
Oct 13, 2016 52.88 53.13 52.67 52.95 6,958,110 -0.21(-0.40%)
Oct 12, 2016 53.01 53.47 52.78 53.16 6,320,162 +0.24(+0.45%)
Oct 11, 2016 53.13 53.40 52.74 52.92 9,719,750 -0.38(-0.71%)
Oct 10, 2016 53.53 53.60 53.27 53.30 7,224,275 -0.16(-0.30%)
Oct 07, 2016 53.37 53.60 53.00 53.46 7,279,723 +0.32(+0.60%)
Oct 06, 2016 53.30 53.48 53.03 53.14 6,130,060 -0.21(-0.39%)
Oct 05, 2016 53.50 53.76 53.28 53.35 7,451,852 -0.18(-0.34%)
Oct 04, 2016 54.13 54.13 53.41 53.53 6,176,243 -0.31(-0.58%)
Oct 03, 2016 54.10 54.15 53.67 53.84 5,478,639 -0.30(-0.55%)
Sep 30, 2016 53.65 54.38 53.56 54.14 13,749,194 +0.69(+1.29%)
Sep 29, 2016 53.88 53.99 52.91 53.45 11,986,950 -0.53(-0.98%)
Sep 28, 2016 53.88 54.08 53.53 53.98 8,583,687 -0.21(-0.39%)
Sep 27, 2016 54.00 54.21 53.82 54.19 6,456,679 +0.15(+0.28%)
Sep 26, 2016 54.28 54.34 53.86 54.04 7,754,129 -0.39(-0.72%)
Sep 23, 2016 54.00 54.56 54.00 54.43 6,945,147 +0.04(+0.07%)
Sep 22, 2016 54.20 54.60 53.97 54.39 9,096,709 +0.41(+0.76%)
Sep 21, 2016 53.43 54.03 53.28 53.98 9,211,890 +0.68(+1.28%)
Sep 20, 2016 53.40 53.44 53.05 53.30 8,731,199 +0.29(+0.55%)
Sep 19, 2016 53.96 53.97 52.90 53.01 9,231,128 -0.73(-1.36%)
Sep 16, 2016 53.94 54.09 53.41 53.74 10,207,750 -0.37(-0.68%)
Sep 15, 2016 53.96 54.13 53.54 54.11 8,080,148 +0.21(+0.39%)
Sep 14, 2016 54.26 54.35 53.80 53.90 6,707,495 -0.08(-0.15%)
Sep 13, 2016 54.39 54.55 53.75 53.98 10,050,215 -0.73(-1.33%)
Sep 12, 2016 53.92 54.79 53.92 54.71 11,002,544 +0.36(+0.66%)
Sep 09, 2016 55.14 55.20 54.30 54.35 10,658,120 -0.95(-1.72%)
Sep 08, 2016 56.10 56.15 55.20 55.30 12,672,631 -1.02(-1.81%)
Sep 07, 2016 56.19 56.60 56.12 56.32 11,428,059 +0.30(+0.54%)
Sep 06, 2016 56.18 56.42 55.69 56.02 6,472,907 -0.16(-0.28%)
Sep 02, 2016 56.52 56.18 56.18 56.18 7,441,500 -0.13(-0.23%)
Sep 01, 2016 56.30 56.56 55.83 56.31 6,230,136 +0.08(+0.14%)
Aug 31, 2016 56.31 56.42 55.90 56.23 6,996,644 -0.17(-0.30%)
Aug 30, 2016 56.66 56.75 56.01 56.40 6,377,623 -0.40(-0.70%)
Aug 29, 2016 57.22 57.48 56.61 56.80 7,026,198 -0.49(-0.86%)
Aug 26, 2016 57.48 57.83 56.99 57.29 6,940,511 +0.00(+0.00%)
Aug 25, 2016 57.04 57.45 56.90 57.29 6,686,539 +0.20(+0.35%)
Aug 24, 2016 57.00 57.98 56.95 57.09 13,200,260 +0.69(+1.22%)
Aug 23, 2016 56.17 56.54 56.00 56.40 7,827,823 +0.55(+0.98%)
Aug 22, 2016 54.98 55.92 54.95 55.85 8,837,808 +0.91(+1.66%)
Aug 19, 2016 55.46 55.56 54.85 54.94 8,981,214 -0.59(-1.06%)
Aug 18, 2016 55.78 55.90 55.49 55.53 5,390,950 -0.27(-0.48%)
Aug 17, 2016 55.77 55.92 55.43 55.80 7,410,231 +0.43(+0.78%)
Aug 16, 2016 55.25 55.57 54.93 55.37 5,751,178 +0.12(+0.22%)
Aug 15, 2016 55.65 55.70 55.18 55.25 5,968,728 -0.22(-0.40%)
Aug 12, 2016 55.27 55.74 55.23 55.47 5,039,757 +0.00(+0.00%)
Aug 11, 2016 55.75 55.96 55.46 55.47 6,191,312 -0.15(-0.27%)
Aug 10, 2016 55.37 55.71 55.11 55.62 6,990,902 +0.42(+0.76%)
Aug 09, 2016 55.39 55.71 55.18 55.20 7,136,138 -0.16(-0.29%)
Aug 08, 2016 55.97 55.99 55.17 55.36 9,129,273 -0.54(-0.97%)
Aug 05, 2016 55.80 56.12 55.52 55.90 9,206,197 +0.48(+0.87%)
Aug 04, 2016 56.05 56.29 55.38 55.42 11,193,597 -0.52(-0.93%)
Aug 03, 2016 56.46 56.59 55.72 55.94 11,484,782 -0.79(-1.39%)
Aug 02, 2016 57.25 57.34 56.54 56.73 7,573,757 -0.90(-1.56%)
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.