Skip to main content

Starbucks Corp (NQ: SBUX )

96.37 -0.07 (-0.07%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.32 50.69 50.24 50.26 6,678,588 -0.26(-0.52%)
Mar 30, 2016 50.51 50.73 50.10 50.52 6,798,518 +0.39(+0.77%)
Mar 29, 2016 49.52 50.29 49.52 50.13 7,164,901 +0.50(+1.00%)
Mar 28, 2016 49.30 50.07 49.16 49.64 6,879,342 +0.51(+1.03%)
Mar 24, 2016 49.42 49.13 49.13 49.13 7,065,660 -0.40(-0.80%)
Mar 23, 2016 49.79 50.00 49.41 49.53 6,882,964 -0.46(-0.93%)
Mar 22, 2016 49.67 50.13 49.31 49.99 9,795,611 +0.24(+0.47%)
Mar 21, 2016 50.14 50.39 49.68 49.75 7,705,357 -0.51(-1.01%)
Mar 18, 2016 50.44 50.89 50.03 50.26 17,002,318 +0.13(+0.25%)
Mar 17, 2016 50.07 50.49 49.98 50.13 9,187,578 -0.10(-0.20%)
Mar 16, 2016 49.38 50.36 49.38 50.23 9,584,294 +0.50(+1.00%)
Mar 15, 2016 49.10 49.80 48.99 49.74 8,823,849 +0.36(+0.73%)
Mar 14, 2016 48.47 49.48 48.41 49.38 10,753,481 +0.89(+1.84%)
Mar 11, 2016 48.91 48.91 47.62 48.48 18,408,704 +0.06(+0.12%)
Mar 10, 2016 48.42 48.71 47.92 48.42 8,342,448 +0.38(+0.79%)
Mar 09, 2016 48.64 48.80 47.81 48.05 11,562,417 -0.45(-0.92%)
Mar 08, 2016 48.47 49.02 48.20 48.49 9,652,641 -0.34(-0.69%)
Mar 07, 2016 49.20 49.39 48.25 48.83 10,932,831 -0.59(-1.19%)
Mar 04, 2016 49.79 49.83 49.02 49.42 9,912,300 -0.29(-0.58%)
Mar 03, 2016 49.77 49.84 49.00 49.70 9,814,163 -0.44(-0.87%)
Mar 02, 2016 50.37 50.51 49.53 50.14 10,519,666 -0.40(-0.80%)
Mar 01, 2016 49.48 50.68 49.25 50.55 10,907,226 +1.54(+3.14%)
Feb 29, 2016 49.04 49.80 48.91 49.00 9,079,953 -0.11(-0.22%)
Feb 26, 2016 49.67 49.85 48.76 49.11 8,877,213 -0.35(-0.70%)
Feb 25, 2016 49.22 49.46 48.83 49.46 7,436,716 +0.54(+1.10%)
Feb 24, 2016 48.16 49.12 47.38 48.92 12,804,069 -0.29(-0.60%)
Feb 23, 2016 49.21 49.59 48.83 49.22 8,390,801 -0.35(-0.70%)
Feb 22, 2016 49.36 49.63 48.97 49.56 9,966,081 +1.01(+2.08%)
Feb 19, 2016 47.92 48.71 47.58 48.55 10,730,544 +0.60(+1.25%)
Feb 18, 2016 48.47 48.47 47.71 47.95 10,089,503 -0.56(-1.16%)
Feb 17, 2016 47.73 48.54 47.28 48.52 14,199,317 +1.03(+2.16%)
Feb 16, 2016 47.81 47.86 47.13 47.49 13,770,446 +0.46(+0.98%)
Feb 12, 2016 46.77 47.03 47.03 47.03 10,310,735 +0.79(+1.71%)
Feb 11, 2016 45.37 46.63 45.08 46.23 14,375,374 -0.19(-0.40%)
Feb 10, 2016 46.54 47.44 46.31 46.42 13,841,323 +0.61(+1.32%)
Feb 09, 2016 44.78 46.55 44.76 45.81 13,784,358 +0.24(+0.52%)
Feb 08, 2016 44.69 45.86 44.31 45.58 25,484,638 -0.29(-0.64%)
Feb 05, 2016 48.91 49.00 45.67 45.87 29,136,668 -3.20(-6.52%)
Feb 04, 2016 50.01 50.05 48.82 49.07 16,560,482 -1.04(-2.08%)
Feb 03, 2016 51.25 51.46 49.25 50.12 14,553,648 -0.98(-1.92%)
Feb 02, 2016 51.07 51.27 50.66 51.10 11,174,064 -0.43(-0.83%)
Feb 01, 2016 50.90 51.84 50.57 51.52 11,354,294 +0.53(+1.04%)
Jan 29, 2016 50.16 51.09 50.05 50.99 15,759,924 +1.25(+2.50%)
Jan 28, 2016 48.91 49.86 48.67 49.75 14,099,835 +1.39(+2.87%)
Jan 27, 2016 49.40 49.47 48.04 48.36 14,880,180 -0.82(-1.67%)
Jan 26, 2016 48.60 49.39 48.50 49.18 10,586,113 +0.76(+1.56%)
Jan 25, 2016 49.81 49.83 48.34 48.43 16,131,517 -1.23(-2.47%)
Jan 22, 2016 48.29 49.84 48.17 49.65 39,112,720 +0.12(+0.24%)
Jan 21, 2016 48.53 49.83 48.39 49.53 24,758,268 +1.77(+3.71%)
Jan 20, 2016 48.31 48.64 46.10 47.76 27,146,510 -1.37(-2.78%)
Jan 19, 2016 49.23 49.84 48.77 49.13 14,629,214 +0.46(+0.95%)
Jan 15, 2016 47.89 48.67 48.67 48.67 18,169,194 -0.82(-1.66%)
Jan 14, 2016 48.26 49.87 47.76 49.49 13,625,830 +0.93(+1.92%)
Jan 13, 2016 50.18 50.35 48.50 48.56 13,469,032 -1.33(-2.67%)
Jan 12, 2016 49.00 49.95 48.82 49.89 14,746,119 +1.38(+2.84%)
Jan 11, 2016 47.83 48.77 47.65 48.52 12,811,930 +1.00(+2.10%)
Jan 08, 2016 48.17 48.44 47.44 47.52 12,426,166 -0.05(-0.11%)
Jan 07, 2016 47.73 48.59 47.12 47.57 13,267,017 -1.21(-2.48%)
Jan 06, 2016 48.42 49.11 48.37 48.78 9,837,837 -0.44(-0.89%)
Jan 05, 2016 49.33 49.33 48.65 49.21 11,442,604 +0.33(+0.67%)
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.