Starbucks Corp (NQ: SBUX )

104.64 USD +0.27 (+0.25%)
Streaming Delayed Price Updated: 12:07 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 54.15 54.30 53.14 53.62 9,793,969 +0.07(+0.12%)
Jun 29, 2015 53.87 54.39 53.51 53.55 6,533,999 -1.07(-1.96%)
Jun 26, 2015 54.46 54.75 54.30 54.62 6,637,183 +0.55(+1.02%)
Jun 25, 2015 54.09 54.43 54.00 54.07 5,387,613 +0.36(+0.67%)
Jun 24, 2015 53.75 53.97 53.52 53.71 5,523,969 -0.41(-0.75%)
Jun 23, 2015 54.04 54.18 53.72 54.12 5,679,754 +0.21(+0.40%)
Jun 22, 2015 54.33 54.43 53.88 53.90 7,098,605 -0.03(-0.06%)
Jun 19, 2015 54.08 54.44 53.84 53.93 10,609,714 -0.18(-0.33%)
Jun 18, 2015 53.50 54.28 53.40 54.11 10,712,042 +0.87(+1.63%)
Jun 17, 2015 53.09 53.47 52.72 53.24 6,735,189 +0.28(+0.52%)
Jun 16, 2015 52.27 53.14 52.20 52.97 6,106,529 +0.70(+1.33%)
Jun 15, 2015 52.23 52.46 52.01 52.27 5,554,944 -0.36(-0.68%)
Jun 12, 2015 52.41 52.74 52.17 52.63 5,236,747 +0.14(+0.27%)
Jun 11, 2015 52.81 53.00 52.44 52.49 6,030,067 -0.20(-0.38%)
Jun 10, 2015 51.80 52.86 51.66 52.69 8,002,436 +1.15(+2.23%)
Jun 09, 2015 51.35 51.70 51.10 51.54 5,033,181 +0.01(+0.02%)
Jun 08, 2015 52.00 52.23 51.49 51.53 6,318,881 -0.66(-1.26%)
Jun 05, 2015 51.57 52.44 51.27 52.19 7,123,248 +0.47(+0.91%)
Jun 04, 2015 51.87 52.18 51.57 51.72 6,230,755 -0.40(-0.77%)
Jun 03, 2015 52.00 52.27 51.67 52.12 5,521,647 +0.39(+0.75%)
Jun 02, 2015 51.98 52.30 51.66 51.73 7,877,359 -0.49(-0.94%)
Jun 01, 2015 51.96 52.46 51.67 52.22 7,075,082 +0.26(+0.50%)
May 29, 2015 51.95 52.23 51.45 51.96 9,399,112 +0.15(+0.29%)
May 28, 2015 51.84 51.94 51.45 51.81 5,874,362 +0.22(+0.43%)
May 27, 2015 51.04 51.70 50.91 51.59 6,213,423 +0.75(+1.48%)
May 26, 2015 51.38 51.75 50.68 50.84 7,369,523 -0.64(-1.24%)
May 22, 2015 51.33 51.48 51.48 51.48 5,857,700 +0.15(+0.29%)
May 21, 2015 50.94 51.45 50.78 51.33 5,083,846 +0.30(+0.59%)
May 20, 2015 51.31 51.44 50.43 51.03 5,644,602 -0.39(-0.76%)
May 19, 2015 51.48 51.72 50.96 51.42 6,975,452 +0.24(+0.47%)
May 18, 2015 50.65 51.29 50.56 51.18 8,998,740 +0.38(+0.75%)
May 15, 2015 50.79 50.85 50.39 50.80 6,016,694 +0.24(+0.48%)
May 14, 2015 49.98 50.59 49.67 50.55 7,339,642 +0.96(+1.95%)
May 13, 2015 49.85 50.15 49.42 49.59 4,927,094 -0.12(-0.24%)
May 12, 2015 49.15 49.99 49.00 49.71 5,868,552 +0.21(+0.42%)
May 11, 2015 49.71 50.22 49.38 49.50 5,047,180 -0.28(-0.56%)
May 08, 2015 49.99 50.43 49.46 49.78 6,039,840 +0.43(+0.87%)
May 07, 2015 48.74 49.55 48.72 49.35 5,679,967 +0.42(+0.86%)
May 06, 2015 49.68 49.70 48.57 48.93 8,032,839 -0.47(-0.96%)
May 05, 2015 49.94 50.05 49.36 49.40 10,690,287 -1.04(-2.06%)
May 04, 2015 50.30 50.93 50.27 50.45 7,493,130 +0.15(+0.31%)
May 01, 2015 49.95 50.42 49.68 50.29 5,916,509 +0.71(+1.43%)
Apr 30, 2015 50.63 50.68 49.43 49.58 8,491,488 -1.07(-2.11%)
Apr 29, 2015 50.42 50.95 50.20 50.65 7,161,700 +0.04(+0.08%)
Apr 28, 2015 50.60 50.80 50.01 50.61 8,861,760 -0.26(-0.51%)
Apr 27, 2015 51.81 51.94 50.76 50.87 11,222,056 -0.97(-1.87%)
Apr 24, 2015 51.32 52.09 50.62 51.84 22,284,881 +2.41(+4.88%)
Apr 23, 2015 48.55 49.70 48.28 49.43 15,824,045 +1.10(+2.27%)
Apr 22, 2015 48.50 48.60 47.98 48.33 7,245,155 -0.03(-0.07%)
Apr 21, 2015 48.35 48.48 48.02 48.37 6,209,456 +0.40(+0.83%)
Apr 20, 2015 47.90 48.12 47.70 47.97 4,868,125 +0.35(+0.73%)
Apr 17, 2015 47.90 48.00 47.39 47.62 7,539,865 -0.62(-1.30%)
Apr 16, 2015 48.23 48.48 48.16 48.24 5,312,127 +0.10(+0.22%)
Apr 15, 2015 48.81 48.81 48.13 48.14 5,161,874 -0.16(-0.33%)
Apr 14, 2015 48.52 48.71 47.97 48.30 5,951,924 -0.20(-0.41%)
Apr 13, 2015 48.56 48.89 48.38 48.50 8,170,382 +0.33(+0.69%)
Apr 10, 2015 48.60 48.60 47.88 48.17 6,643,106 +0.21(+0.44%)
Apr 09, 2015 47.65 47.99 47.25 47.96 7,108,749 +0.34(+0.72%)
Apr 08, 2015 46.92 47.64 46.92 47.62 6,827,308 +0.58(+1.23%)
Apr 07, 2015 47.21 47.48 46.98 47.03 5,354,556 -0.22(-0.48%)
Apr 06, 2015 46.92 47.40 46.72 47.26 6,058,622 +0.06(+0.14%)
Apr 02, 2015 46.71 47.32 46.61 47.20 17,726,000 +0.69(+1.47%)
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.