Skip to main content

Starbucks Corp (NQ: SBUX )

103.76 +1.89 (+1.86%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 49.41 49.51 49.06 49.34 7,973,045 -0.15(-0.30%)
Aug 30, 2016 49.72 49.80 49.15 49.49 7,267,638 -0.35(-0.70%)
Aug 29, 2016 50.21 50.44 49.68 49.84 8,006,724 -0.43(-0.86%)
Aug 26, 2016 50.44 50.75 50.02 50.27 7,909,079 +0.00(+0.00%)
Aug 25, 2016 50.05 50.41 49.93 50.27 7,619,664 +0.18(+0.35%)
Aug 24, 2016 50.02 50.88 49.98 50.10 15,042,394 +0.61(+1.22%)
Aug 23, 2016 49.29 49.62 49.14 49.49 8,920,218 +0.48(+0.98%)
Aug 22, 2016 48.25 49.07 48.22 49.01 10,071,149 +0.80(+1.66%)
Aug 19, 2016 48.67 48.76 48.13 48.21 10,234,568 -0.52(-1.06%)
Aug 18, 2016 48.95 49.05 48.69 48.73 6,143,272 -0.24(-0.48%)
Aug 17, 2016 48.94 49.07 48.64 48.97 8,444,350 +0.38(+0.78%)
Aug 16, 2016 48.48 48.76 48.20 48.59 6,553,771 +0.11(+0.22%)
Aug 15, 2016 48.83 48.88 48.42 48.48 6,801,681 -0.19(-0.40%)
Aug 12, 2016 48.50 48.92 48.47 48.68 5,743,069 +0.00(+0.00%)
Aug 11, 2016 48.92 49.11 48.67 48.68 7,055,327 -0.13(-0.27%)
Aug 10, 2016 48.59 48.89 48.36 48.81 7,966,502 +0.37(+0.76%)
Aug 09, 2016 48.61 48.89 48.42 48.44 8,132,006 -0.14(-0.29%)
Aug 08, 2016 49.12 49.13 48.41 48.58 10,403,289 -0.47(-0.97%)
Aug 05, 2016 48.97 49.25 48.72 49.05 10,490,948 +0.42(+0.87%)
Aug 04, 2016 49.19 49.40 48.60 48.63 12,755,695 -0.46(-0.93%)
Aug 03, 2016 49.55 49.66 48.90 49.09 13,087,516 -0.69(-1.39%)
Aug 02, 2016 50.24 50.32 49.62 49.78 8,630,696 -0.61(-1.22%)
Aug 01, 2016 50.72 50.76 50.22 50.40 9,145,283 -0.37(-0.72%)
Jul 29, 2016 50.88 51.10 50.65 50.76 7,907,343 -0.14(-0.27%)
Jul 28, 2016 50.62 50.99 50.49 50.90 7,810,317 +0.31(+0.62%)
Jul 27, 2016 51.05 51.07 50.43 50.59 7,492,096 -0.40(-0.79%)
Jul 26, 2016 51.23 51.46 50.90 50.99 11,555,209 +0.31(+0.62%)
Jul 25, 2016 50.48 50.80 50.28 50.68 11,990,702 +0.04(+0.09%)
Jul 22, 2016 50.37 50.93 50.02 50.63 27,329,328 +0.26(+0.52%)
Jul 21, 2016 50.39 50.43 49.88 50.37 18,444,148 +0.05(+0.10%)
Jul 20, 2016 49.85 50.42 49.59 50.32 10,801,243 +0.68(+1.37%)
Jul 19, 2016 49.71 49.96 49.45 49.64 9,971,016 -0.14(-0.28%)
Jul 18, 2016 50.36 50.36 49.71 49.78 8,707,268 -0.43(-0.85%)
Jul 15, 2016 50.45 50.49 49.96 50.20 9,713,069 -0.16(-0.31%)
Jul 14, 2016 49.85 50.44 49.82 50.36 12,982,910 +0.97(+1.97%)
Jul 13, 2016 49.67 50.07 49.28 49.39 13,931,159 -0.87(-1.74%)
Jul 12, 2016 49.54 50.37 49.41 50.27 12,575,734 +1.01(+2.06%)
Jul 11, 2016 49.67 49.78 49.02 49.25 11,884,371 -0.17(-0.34%)
Jul 08, 2016 49.78 49.85 49.29 49.42 14,471,833 -0.35(-0.70%)
Jul 07, 2016 49.55 49.85 49.38 49.77 7,791,207 +0.12(+0.25%)
Jul 05, 2016 49.68 49.81 49.45 49.64 8,317,982 -0.19(-0.39%)
Jul 01, 2016 49.88 49.84 49.84 49.84 9,525,875 -0.11(-0.23%)
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%)
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.