Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 43.43 43.66 43.01 43.44 11,242,878 +0.13(+0.29%)
May 28, 2015 43.34 43.42 43.01 43.31 7,026,699 +0.18(+0.43%)
May 27, 2015 42.67 43.22 42.56 43.13 7,432,272 +0.63(+1.48%)
May 26, 2015 42.95 43.26 42.37 42.50 8,815,157 -0.54(-1.24%)
May 22, 2015 42.91 43.04 43.04 43.04 7,006,769 +0.13(+0.29%)
May 21, 2015 42.59 43.01 42.45 42.91 6,081,113 +0.25(+0.59%)
May 20, 2015 42.90 43.00 42.16 42.66 6,751,869 -0.33(-0.76%)
May 19, 2015 43.04 43.23 42.60 42.99 8,343,783 +0.20(+0.47%)
May 18, 2015 42.34 42.88 42.27 42.79 10,763,968 +0.32(+0.75%)
May 15, 2015 42.46 42.51 42.13 42.47 7,196,952 +0.20(+0.48%)
May 14, 2015 41.78 42.29 41.52 42.26 8,779,414 +0.81(+1.95%)
May 13, 2015 41.67 41.93 41.32 41.46 5,893,612 -0.10(-0.24%)
May 12, 2015 41.09 41.79 40.96 41.56 7,019,750 +0.18(+0.42%)
May 11, 2015 41.56 41.98 41.28 41.38 6,037,254 -0.23(-0.56%)
May 08, 2015 41.79 42.16 41.35 41.62 7,224,638 +0.36(+0.87%)
May 07, 2015 40.75 41.42 40.73 41.26 6,794,171 +0.35(+0.86%)
May 06, 2015 41.53 41.55 40.60 40.91 9,608,592 -0.40(-0.96%)
May 05, 2015 41.75 41.84 41.27 41.30 12,787,335 -0.74(-1.75%)
May 04, 2015 41.92 42.44 41.89 42.04 8,991,527 +0.13(+0.31%)
May 01, 2015 41.63 42.02 41.40 41.91 7,099,629 +0.59(+1.43%)
Apr 30, 2015 42.19 42.23 41.19 41.32 10,189,526 -0.89(-2.11%)
Apr 29, 2015 42.02 42.46 41.83 42.21 8,593,821 +0.03(+0.08%)
Apr 28, 2015 42.17 42.33 41.68 42.18 10,633,841 -0.22(-0.51%)
Apr 27, 2015 43.18 43.28 42.30 42.39 13,466,124 -0.81(-1.87%)
Apr 24, 2015 42.77 43.41 42.18 43.20 26,741,174 +2.01(+4.88%)
Apr 23, 2015 40.46 41.42 40.23 41.19 18,988,370 +0.91(+2.27%)
Apr 22, 2015 40.42 40.50 39.98 40.28 8,693,964 -0.03(-0.07%)
Apr 21, 2015 40.29 40.40 40.02 40.31 7,451,157 +0.33(+0.83%)
Apr 20, 2015 39.92 40.10 39.75 39.98 5,841,601 +0.29(+0.74%)
Apr 17, 2015 39.92 40.00 39.49 39.68 9,047,607 -0.52(-1.30%)
Apr 16, 2015 40.19 40.40 40.13 40.21 6,374,390 +0.09(+0.22%)
Apr 15, 2015 40.68 40.68 40.11 40.12 6,194,091 -0.13(-0.33%)
Apr 14, 2015 40.43 40.59 39.98 40.25 7,142,126 -0.17(-0.41%)
Apr 13, 2015 40.47 40.74 40.32 40.42 9,804,208 +0.28(+0.69%)
Apr 10, 2015 40.50 40.50 39.90 40.14 7,971,524 +0.17(+0.44%)
Apr 09, 2015 39.71 39.99 39.38 39.97 8,530,281 +0.29(+0.72%)
Apr 08, 2015 39.10 39.70 39.10 39.68 8,192,560 +0.48(+1.23%)
Apr 07, 2015 39.34 39.57 39.15 39.20 6,425,303 -0.19(-0.48%)
Apr 06, 2015 39.11 39.50 38.94 39.38 7,270,161 +0.05(+0.14%)
Apr 02, 2015 38.93 39.43 38.84 39.33 21,270,658 +0.57(+1.47%)
Apr 01, 2015 39.28 39.38 38.57 38.76 33,900,096 -0.70(-1.77%)
Mar 31, 2015 39.86 40.08 39.46 39.46 20,922,186 -0.53(-1.33%)
Mar 30, 2015 40.02 40.21 39.79 39.99 16,392,062 +0.38(+0.96%)
Mar 27, 2015 39.58 39.98 39.48 39.61 19,183,670 -0.00(-0.01%)
Mar 26, 2015 39.73 39.90 39.03 39.62 24,825,926 -0.29(-0.72%)
Mar 25, 2015 40.89 41.03 39.91 39.91 23,776,674 -0.90(-2.20%)
Mar 24, 2015 40.46 40.97 40.32 40.80 18,523,688 +0.23(+0.56%)
Mar 23, 2015 40.78 40.79 40.30 40.57 19,165,912 -0.04(-0.09%)
Mar 20, 2015 41.04 41.21 40.42 40.61 41,664,376 -0.12(-0.31%)
Mar 19, 2015 40.32 41.33 40.16 40.73 52,848,092 +0.80(+2.00%)
Mar 18, 2015 39.17 40.24 38.90 39.93 37,031,056 +0.60(+1.54%)
Mar 17, 2015 39.07 39.37 39.00 39.33 13,220,783 +0.14(+0.36%)
Mar 16, 2015 39.17 39.43 39.06 39.19 16,253,825 +0.32(+0.81%)
Mar 13, 2015 38.62 39.32 38.62 38.87 14,004,123 -0.04(-0.10%)
Mar 12, 2015 38.32 38.97 38.27 38.91 17,508,514 +0.82(+2.14%)
Mar 11, 2015 38.38 38.74 38.01 38.09 19,645,418 -0.32(-0.82%)
Mar 10, 2015 38.40 38.71 38.24 38.41 14,584,428 -0.36(-0.92%)
Mar 09, 2015 38.50 38.81 38.37 38.77 14,363,154 +0.34(+0.89%)
Mar 06, 2015 38.88 39.04 38.28 38.43 16,354,143 -0.59(-1.51%)
Mar 05, 2015 38.87 39.15 38.78 39.01 14,035,802 +0.24(+0.61%)
Mar 04, 2015 39.09 39.25 38.34 38.78 18,658,564 -0.39(-1.00%)
Mar 03, 2015 39.21 39.26 38.83 39.17 18,187,696 -0.10(-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.