Starbucks Corp (NQ: SBUX )

108.46 USD -2.20 (-1.99%)
Streaming Delayed Price Updated: 2:14 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 58.25 59.15 58.10 58.21 7,644,053 -0.13(-0.22%)
Feb 26, 2016 59.00 59.21 57.92 58.34 7,473,374 -0.41(-0.70%)
Feb 25, 2016 58.46 58.75 58.00 58.75 6,260,677 +0.64(+1.10%)
Feb 24, 2016 57.21 58.35 56.28 58.11 10,779,239 -0.35(-0.60%)
Feb 23, 2016 58.45 58.90 58.00 58.46 7,063,883 -0.41(-0.70%)
Feb 22, 2016 58.63 58.95 58.17 58.87 8,390,049 +1.20(+2.08%)
Feb 19, 2016 56.92 57.86 56.52 57.67 9,033,620 +0.71(+1.25%)
Feb 18, 2016 57.57 57.57 56.67 56.96 8,493,953 -0.67(-1.16%)
Feb 17, 2016 56.70 57.66 56.16 57.63 11,953,843 +1.22(+2.16%)
Feb 16, 2016 56.79 56.85 55.98 56.41 11,592,793 +0.55(+0.98%)
Feb 12, 2016 55.56 55.86 55.86 55.86 8,680,200 +0.94(+1.71%)
Feb 11, 2016 53.89 55.39 53.55 54.92 12,102,058 -0.22(-0.40%)
Feb 10, 2016 55.28 56.35 55.01 55.14 11,652,462 +0.72(+1.32%)
Feb 09, 2016 53.19 55.29 53.17 54.42 11,604,505 +0.28(+0.52%)
Feb 08, 2016 53.09 54.47 52.63 54.14 21,454,507 -0.35(-0.64%)
Feb 05, 2016 58.10 58.20 54.25 54.49 24,529,008 -3.80(-6.52%)
Feb 04, 2016 59.41 59.45 57.99 58.29 13,941,614 -1.24(-2.08%)
Feb 03, 2016 60.88 61.13 58.50 59.53 12,252,140 -1.17(-1.92%)
Feb 02, 2016 60.66 60.90 60.18 60.70 9,407,002 -0.71(-1.15%)
Feb 01, 2016 60.66 61.78 60.27 61.40 9,527,594 +0.63(+1.04%)
Jan 29, 2016 59.78 60.88 59.64 60.77 13,224,438 +1.49(+2.50%)
Jan 28, 2016 58.29 59.42 58.00 59.28 11,831,427 +1.65(+2.87%)
Jan 27, 2016 58.87 58.96 57.26 57.63 12,486,229 -0.98(-1.67%)
Jan 26, 2016 57.92 58.87 57.80 58.61 8,882,999 +0.90(+1.56%)
Jan 25, 2016 59.36 59.38 57.61 57.71 13,536,248 -1.46(-2.47%)
Jan 22, 2016 57.55 59.40 57.41 59.17 32,820,193 +0.14(+0.24%)
Jan 21, 2016 57.84 59.38 57.67 59.03 20,775,113 +2.11(+3.71%)
Jan 20, 2016 57.57 57.96 54.94 56.92 22,779,129 -1.63(-2.78%)
Jan 19, 2016 58.67 59.39 58.12 58.55 12,275,639 +0.55(+0.95%)
Jan 15, 2016 57.07 58.00 58.00 58.00 15,246,100 -0.98(-1.66%)
Jan 14, 2016 57.51 59.43 56.92 58.98 11,433,681 +1.11(+1.92%)
Jan 13, 2016 59.80 60.00 57.80 57.87 11,302,109 -1.59(-2.67%)
Jan 12, 2016 58.39 59.53 58.18 59.46 12,373,736 +1.64(+2.84%)
Jan 11, 2016 57.00 58.12 56.78 57.82 10,750,723 +1.19(+2.10%)
Jan 08, 2016 57.41 57.73 56.53 56.63 10,427,021 -0.06(-0.11%)
Jan 07, 2016 56.88 57.91 56.16 56.69 11,132,594 -1.44(-2.48%)
Jan 06, 2016 57.70 58.53 57.64 58.13 8,255,107 -0.52(-0.89%)
Jan 05, 2016 58.79 58.79 57.98 58.65 9,601,696 +0.39(+0.67%)
Jan 04, 2016 58.77 58.83 57.60 58.26 13,520,025 -1.77(-2.95%)
Dec 31, 2015 60.65 60.03 60.03 60.03 4,960,900 -0.79(-1.30%)
Dec 30, 2015 61.22 61.40 60.75 60.82 3,972,662 -0.31(-0.51%)
Dec 29, 2015 60.46 61.32 60.35 61.13 5,477,112 +0.94(+1.56%)
Dec 28, 2015 60.02 60.33 59.58 60.19 4,436,911 -0.13(-0.22%)
Dec 24, 2015 60.37 60.32 60.32 60.32 2,215,400 -0.02(-0.03%)
Dec 23, 2015 60.26 60.37 59.96 60.34 4,509,764 +0.35(+0.58%)
Dec 22, 2015 59.94 60.07 59.28 59.99 6,501,389 +0.45(+0.76%)
Dec 21, 2015 58.89 59.62 58.66 59.54 7,187,110 +0.92(+1.57%)
Dec 18, 2015 59.20 59.50 58.27 58.62 18,099,462 -0.90(-1.50%)
Dec 17, 2015 60.66 60.83 59.47 59.51 9,078,034 -0.83(-1.38%)
Dec 16, 2015 60.32 60.50 59.51 60.35 9,277,493 +0.37(+0.62%)
Dec 15, 2015 60.55 60.68 59.97 59.98 7,841,293 +0.06(+0.10%)
Dec 14, 2015 60.04 60.14 58.61 59.92 13,447,034 +0.10(+0.17%)
Dec 11, 2015 60.86 61.19 59.60 59.82 11,489,255 -2.05(-3.31%)
Dec 10, 2015 61.13 62.14 61.01 61.87 6,622,351 +0.69(+1.13%)
Dec 09, 2015 61.71 62.54 60.82 61.18 8,541,073 -0.98(-1.58%)
Dec 08, 2015 61.69 62.43 61.52 62.16 6,663,772 +0.27(+0.44%)
Dec 07, 2015 61.75 61.95 61.44 61.89 5,967,039 +0.14(+0.23%)
Dec 04, 2015 59.86 61.87 59.60 61.75 9,100,588 +2.20(+3.69%)
Dec 03, 2015 61.37 61.45 59.15 59.55 12,054,354 -1.67(-2.73%)
Dec 02, 2015 61.63 61.71 61.12 61.22 6,586,654 -0.15(-0.24%)
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.