Skip to main content

Starbucks Corp (NQ: SBUX )

103.50 -1.55 (-1.48%)
Streaming Delayed Price Updated: 1:11 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.68 50.01 49.42 49.95 11,681,262 +0.33(+0.67%)
Jun 29, 2016 48.46 49.80 48.41 49.62 12,697,302 +1.65(+3.45%)
Jun 28, 2016 47.31 48.01 47.22 47.97 9,623,435 +1.01(+2.16%)
Jun 27, 2016 47.40 47.64 46.71 46.95 13,322,820 -0.87(-1.81%)
Jun 24, 2016 47.27 48.60 47.23 47.82 16,757,928 -1.27(-2.58%)
Jun 23, 2016 48.95 49.14 48.88 49.09 6,366,489 +0.45(+0.94%)
Jun 22, 2016 48.87 48.95 48.53 48.63 8,250,661 -0.17(-0.36%)
Jun 21, 2016 48.55 49.00 48.49 48.81 8,513,068 +0.38(+0.78%)
Jun 20, 2016 48.77 49.22 48.43 48.43 8,331,559 +0.06(+0.13%)
Jun 17, 2016 48.63 48.64 48.13 48.37 10,866,901 -0.19(-0.40%)
Jun 16, 2016 48.01 48.61 47.58 48.56 9,110,506 +0.16(+0.33%)
Jun 15, 2016 48.66 49.05 48.33 48.40 8,515,502 -0.19(-0.40%)
Jun 14, 2016 48.14 48.60 48.11 48.60 9,189,156 +0.46(+0.96%)
Jun 13, 2016 47.91 48.62 47.89 48.13 9,066,611 +0.15(+0.32%)
Jun 10, 2016 48.03 48.27 47.66 47.98 9,283,850 -0.63(-1.29%)
Jun 09, 2016 48.23 48.63 48.15 48.60 6,778,472 +0.31(+0.65%)
Jun 08, 2016 48.53 48.53 48.01 48.29 8,716,892 -0.07(-0.14%)
Jun 07, 2016 48.67 49.06 48.34 48.36 8,202,560 -0.25(-0.52%)
Jun 06, 2016 47.85 48.86 47.83 48.61 11,320,887 +0.86(+1.79%)
Jun 03, 2016 47.84 48.17 47.57 47.76 7,603,528 -0.01(-0.02%)
Jun 02, 2016 48.01 48.10 47.62 47.76 9,499,535 -0.17(-0.36%)
Jun 01, 2016 47.89 48.53 47.85 47.94 10,018,934 -0.06(-0.13%)
May 31, 2016 48.53 48.53 47.83 48.00 13,771,124 -0.23(-0.47%)
May 27, 2016 48.41 48.23 48.23 48.23 7,582,803 -0.12(-0.25%)
May 26, 2016 48.58 48.86 48.05 48.35 10,807,314 +0.12(+0.25%)
May 25, 2016 48.27 48.50 48.05 48.23 9,292,205 -0.25(-0.52%)
May 24, 2016 47.87 48.64 47.82 48.48 8,860,331 +0.73(+1.54%)
May 23, 2016 47.76 47.94 47.48 47.75 8,407,001 -0.02(-0.04%)
May 20, 2016 47.99 48.42 47.73 47.76 9,640,779 +0.06(+0.13%)
May 19, 2016 47.60 47.76 47.39 47.70 8,670,976 -0.22(-0.46%)
May 18, 2016 47.89 48.25 47.55 47.92 8,539,960 -0.07(-0.15%)
May 17, 2016 48.43 48.66 47.67 47.99 12,034,266 -0.57(-1.17%)
May 16, 2016 48.71 48.77 48.28 48.56 10,904,833 -0.25(-0.52%)
May 13, 2016 49.35 49.50 48.74 48.81 6,250,534 -0.42(-0.85%)
May 12, 2016 49.47 49.66 48.81 49.23 7,856,175 +0.06(+0.12%)
May 11, 2016 49.96 50.14 49.05 49.17 9,283,831 -1.10(-2.19%)
May 10, 2016 49.71 50.37 49.59 50.27 9,069,420 +0.74(+1.50%)
May 09, 2016 49.25 49.78 49.21 49.53 6,833,910 +0.29(+0.59%)
May 06, 2016 48.94 49.25 48.43 49.24 7,294,167 +0.05(+0.11%)
May 05, 2016 49.30 49.64 48.98 49.19 7,107,404 -0.12(-0.25%)
May 04, 2016 48.95 49.54 48.81 49.31 7,442,101 +0.12(+0.25%)
May 03, 2016 49.58 49.90 49.09 49.19 8,981,399 -0.80(-1.59%)
May 02, 2016 49.05 49.99 48.90 49.99 9,886,836 +0.98(+2.01%)
Apr 29, 2016 48.82 49.18 48.18 49.00 13,923,307 -0.17(-0.34%)
Apr 28, 2016 49.31 49.99 49.08 49.17 10,544,676 -0.42(-0.84%)
Apr 27, 2016 50.12 50.24 49.34 49.59 14,214,644 -0.71(-1.42%)
Apr 26, 2016 50.59 51.13 50.16 50.30 10,142,005 -0.04(-0.09%)
Apr 25, 2016 50.21 50.51 50.18 50.34 9,671,047 +0.08(+0.16%)
Apr 22, 2016 51.42 51.50 49.70 50.26 34,238,272 -2.58(-4.88%)
Apr 21, 2016 53.07 53.25 52.70 52.84 14,659,289 -0.23(-0.43%)
Apr 20, 2016 53.19 53.53 53.03 53.07 6,378,409 +0.00(+0.00%)
Apr 19, 2016 53.30 53.38 52.70 53.07 8,358,046 +0.01(+0.02%)
Apr 18, 2016 52.89 53.22 52.60 53.06 8,294,910 +0.33(+0.63%)
Apr 15, 2016 52.50 52.83 52.30 52.73 6,845,327 +0.33(+0.63%)
Apr 14, 2016 52.51 52.64 52.21 52.40 5,918,195 -0.07(-0.13%)
Apr 13, 2016 52.57 53.23 52.07 52.47 11,358,541 +0.62(+1.19%)
Apr 12, 2016 51.37 52.01 50.87 51.85 20,155,174 -1.22(-2.30%)
Apr 11, 2016 53.35 53.59 52.97 53.07 7,003,459 -0.12(-0.23%)
Apr 08, 2016 53.59 53.72 52.90 53.19 5,812,079 -0.11(-0.21%)
Apr 07, 2016 52.80 53.63 52.76 53.31 9,454,063 +0.30(+0.56%)
Apr 06, 2016 52.30 53.08 52.21 53.01 6,500,201 +0.69(+1.32%)
Apr 05, 2016 52.18 52.49 51.80 52.32 5,731,146 -0.18(-0.35%)
Apr 04, 2016 53.25 53.32 52.36 52.50 6,655,414 -0.67(-1.26%)
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.