Skip to main content

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 49.56 49.61 49.28 49.37 11,160,419 -0.17(-0.34%)
Nov 29, 2016 49.09 49.58 48.97 49.54 12,425,956 +0.49(+1.01%)
Nov 28, 2016 48.55 49.28 48.34 49.05 10,207,921 +0.14(+0.28%)
Nov 25, 2016 49.14 49.14 48.76 48.91 3,791,208 -0.14(-0.28%)
Nov 23, 2016 49.05 49.05 49.05 0 +0.40(+0.82%)
Nov 22, 2016 47.97 48.67 47.59 48.65 12,055,484 +0.87(+1.82%)
Nov 21, 2016 47.28 47.83 47.28 47.78 9,397,649 +0.28(+0.59%)
Nov 18, 2016 47.45 47.80 47.20 47.50 10,263,342 -0.07(-0.14%)
Nov 17, 2016 47.02 47.61 46.89 47.57 10,267,218 +0.35(+0.74%)
Nov 16, 2016 46.27 47.28 46.21 47.22 12,656,310 +0.72(+1.56%)
Nov 15, 2016 46.07 46.58 45.90 46.49 11,256,359 +0.53(+1.15%)
Nov 14, 2016 45.72 46.18 45.35 45.96 12,373,869 +0.25(+0.54%)
Nov 11, 2016 45.29 45.77 45.14 45.72 9,951,675 +0.31(+0.67%)
Nov 10, 2016 46.32 46.47 45.53 45.41 16,061,714 -0.86(-1.85%)
Nov 09, 2016 45.10 46.47 44.76 46.27 16,170,117 -0.03(-0.07%)
Nov 08, 2016 46.12 46.45 45.88 46.30 11,022,122 +0.11(+0.24%)
Nov 07, 2016 45.35 46.35 45.10 46.19 17,580,846 +1.48(+3.30%)
Nov 04, 2016 43.60 45.56 43.10 44.72 25,900,446 +0.83(+1.89%)
Nov 03, 2016 44.92 44.93 43.52 43.89 25,741,458 -1.03(-2.28%)
Nov 02, 2016 44.37 45.32 44.35 44.91 12,800,193 +0.41(+0.91%)
Nov 01, 2016 45.05 45.11 44.15 44.51 18,196,400 -0.48(-1.07%)
Oct 31, 2016 45.52 45.52 44.98 44.99 10,784,329 -0.39(-0.86%)
Oct 28, 2016 45.48 45.64 45.02 45.38 7,809,389 -0.05(-0.11%)
Oct 27, 2016 45.44 45.63 45.04 45.43 9,318,680 -0.03(-0.07%)
Oct 26, 2016 45.44 45.64 45.23 45.46 6,858,608 -0.03(-0.07%)
Oct 25, 2016 45.86 45.92 45.35 45.50 7,139,870 -0.43(-0.94%)
Oct 24, 2016 45.69 46.17 45.69 45.93 8,162,541 +0.47(+1.03%)
Oct 21, 2016 45.29 45.52 45.14 45.46 7,982,639 +0.03(+0.07%)
Oct 20, 2016 45.24 45.56 44.85 45.43 10,954,418 +0.37(+0.83%)
Oct 19, 2016 44.85 45.56 44.85 45.06 10,728,595 +0.46(+1.03%)
Oct 18, 2016 45.13 45.20 44.58 44.60 7,726,658 -0.13(-0.28%)
Oct 17, 2016 44.88 45.05 44.67 44.73 6,161,706 -0.27(-0.60%)
Oct 14, 2016 45.03 45.24 44.90 45.00 7,585,031 +0.11(+0.25%)
Oct 13, 2016 44.83 45.04 44.65 44.89 8,207,833 -0.18(-0.40%)
Oct 12, 2016 44.94 45.33 44.74 45.07 7,455,305 +0.20(+0.45%)
Oct 11, 2016 45.04 45.27 44.71 44.86 11,465,482 -0.32(-0.71%)
Oct 10, 2016 45.38 45.44 45.16 45.18 8,521,803 -0.14(-0.30%)
Oct 07, 2016 45.24 45.44 44.93 45.32 8,587,210 +0.27(+0.60%)
Oct 06, 2016 45.18 45.34 44.96 45.05 7,231,060 -0.18(-0.39%)
Oct 05, 2016 45.35 45.57 45.16 45.23 8,790,255 -0.15(-0.34%)
Oct 04, 2016 45.89 45.89 45.28 45.38 7,285,537 -0.26(-0.58%)
Oct 03, 2016 45.86 45.91 45.49 45.64 6,462,639 -0.25(-0.55%)
Sep 30, 2016 45.48 46.10 45.41 45.90 16,218,642 +0.59(+1.29%)
Sep 29, 2016 45.68 45.77 44.85 45.31 14,139,887 -0.45(-0.98%)
Sep 28, 2016 45.68 45.85 45.38 45.76 10,125,375 -0.18(-0.39%)
Sep 27, 2016 45.78 45.96 45.63 45.94 7,616,342 +0.13(+0.28%)
Sep 26, 2016 46.02 46.07 45.66 45.81 9,146,823 -0.33(-0.72%)
Sep 23, 2016 45.78 46.25 45.78 46.14 8,192,542 +0.03(+0.07%)
Sep 22, 2016 45.95 46.29 45.75 46.11 10,730,539 +0.35(+0.76%)
Sep 21, 2016 45.29 45.80 45.17 45.76 10,866,407 +0.58(+1.28%)
Sep 20, 2016 45.27 45.30 44.97 45.18 10,299,381 +0.25(+0.55%)
Sep 19, 2016 45.74 45.76 44.85 44.94 10,889,101 -0.62(-1.36%)
Sep 16, 2016 45.73 45.85 45.28 45.56 12,041,130 -0.31(-0.68%)
Sep 15, 2016 45.74 45.89 45.39 45.87 9,531,397 +0.18(+0.39%)
Sep 14, 2016 46.00 46.07 45.61 45.69 7,912,206 -0.07(-0.15%)
Sep 13, 2016 46.11 46.24 45.57 45.76 11,855,301 -0.62(-1.33%)
Sep 12, 2016 45.71 46.45 45.71 46.38 12,978,675 +0.31(+0.66%)
Sep 09, 2016 46.74 46.80 46.03 46.07 12,572,390 -0.81(-1.72%)
Sep 08, 2016 47.56 47.60 46.80 46.88 14,948,721 -0.86(-1.81%)
Sep 07, 2016 47.63 47.98 47.58 47.74 13,480,615 +0.25(+0.54%)
Sep 06, 2016 47.63 47.83 47.21 47.49 7,635,484 -0.14(-0.28%)
Sep 02, 2016 47.91 47.63 47.63 47.63 8,778,043 -0.11(-0.23%)
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.