Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.84 47.94 47.50 47.78 8,234,573 -0.14(-0.30%)
Aug 30, 2016 48.14 48.22 47.59 47.92 7,506,027 -0.34(-0.70%)
Aug 29, 2016 48.62 48.84 48.10 48.26 8,269,356 -0.42(-0.86%)
Aug 26, 2016 48.84 49.14 48.43 48.68 8,168,508 +0.00(+0.00%)
Aug 25, 2016 48.47 48.81 48.35 48.68 7,869,600 +0.17(+0.35%)
Aug 24, 2016 48.43 49.26 48.39 48.51 15,535,806 +0.59(+1.22%)
Aug 23, 2016 47.73 48.04 47.58 47.92 9,212,814 +0.47(+0.98%)
Aug 22, 2016 46.71 47.51 46.69 47.45 10,401,497 +0.77(+1.66%)
Aug 19, 2016 47.12 47.21 46.60 46.68 10,570,277 -0.50(-1.06%)
Aug 18, 2016 47.39 47.50 47.15 47.18 6,344,780 -0.23(-0.48%)
Aug 17, 2016 47.39 47.51 47.10 47.41 8,721,337 +0.37(+0.78%)
Aug 16, 2016 46.94 47.22 46.67 47.05 6,768,744 +0.10(+0.22%)
Aug 15, 2016 47.28 47.33 46.88 46.94 7,024,786 -0.19(-0.40%)
Aug 12, 2016 46.96 47.36 46.93 47.13 5,931,450 +0.00(+0.00%)
Aug 11, 2016 47.37 47.55 47.12 47.13 7,286,752 -0.13(-0.27%)
Aug 10, 2016 47.05 47.33 46.83 47.26 8,227,815 +0.36(+0.76%)
Aug 09, 2016 47.06 47.33 46.88 46.90 8,398,748 -0.14(-0.29%)
Aug 08, 2016 47.56 47.57 46.88 47.04 10,744,532 -0.46(-0.97%)
Aug 05, 2016 47.41 47.68 47.17 47.50 10,835,066 +0.41(+0.87%)
Aug 04, 2016 47.62 47.83 47.05 47.09 13,174,100 -0.44(-0.93%)
Aug 03, 2016 47.97 48.08 47.34 47.53 13,516,805 -0.67(-1.39%)
Aug 02, 2016 48.64 48.72 48.04 48.20 8,913,796 -0.59(-1.22%)
Aug 01, 2016 49.11 49.15 48.63 48.80 9,445,262 -0.36(-0.72%)
Jul 29, 2016 49.26 49.47 49.04 49.15 8,166,715 -0.14(-0.27%)
Jul 28, 2016 49.01 49.37 48.89 49.29 8,066,507 +0.30(+0.62%)
Jul 27, 2016 49.43 49.45 48.83 48.98 7,737,847 -0.39(-0.79%)
Jul 26, 2016 49.60 49.82 49.28 49.37 11,934,236 +0.30(+0.62%)
Jul 25, 2016 48.87 49.19 48.69 49.07 12,384,014 +0.04(+0.09%)
Jul 22, 2016 48.77 49.31 48.43 49.02 28,225,770 +0.25(+0.52%)
Jul 21, 2016 48.79 48.83 48.29 48.77 19,049,142 +0.05(+0.10%)
Jul 20, 2016 48.26 48.82 48.01 48.72 11,155,539 +0.66(+1.37%)
Jul 19, 2016 48.14 48.38 47.88 48.06 10,298,079 -0.14(-0.28%)
Jul 18, 2016 48.76 48.76 48.14 48.20 8,992,879 -0.41(-0.85%)
Jul 15, 2016 48.85 48.89 48.37 48.61 10,031,672 -0.15(-0.31%)
Jul 14, 2016 48.26 48.84 48.24 48.76 13,408,768 +0.94(+1.97%)
Jul 13, 2016 48.09 48.48 47.71 47.82 14,388,120 -0.85(-1.74%)
Jul 12, 2016 47.97 48.77 47.84 48.67 12,988,236 +0.98(+2.06%)
Jul 11, 2016 48.09 48.20 47.47 47.69 12,274,195 -0.16(-0.34%)
Jul 08, 2016 48.20 48.26 47.72 47.85 14,946,529 -0.34(-0.70%)
Jul 07, 2016 47.98 48.26 47.81 48.19 8,046,769 +0.12(+0.25%)
Jul 05, 2016 48.10 48.23 47.88 48.07 8,590,824 -0.19(-0.39%)
Jul 01, 2016 48.30 48.25 48.25 48.25 9,838,337 -0.11(-0.23%)
Jun 30, 2016 48.10 48.42 47.85 48.36 12,064,424 +0.32(+0.67%)
Jun 29, 2016 46.93 48.22 46.87 48.04 13,113,791 +1.60(+3.45%)
Jun 28, 2016 45.81 46.48 45.72 46.44 9,939,098 +0.98(+2.16%)
Jun 27, 2016 45.89 46.13 45.22 45.46 13,759,828 -0.84(-1.81%)
Jun 24, 2016 45.77 47.05 45.73 46.30 17,307,612 -1.23(-2.58%)
Jun 23, 2016 47.40 47.58 47.33 47.53 6,575,319 +0.44(+0.94%)
Jun 22, 2016 47.31 47.40 46.98 47.09 8,521,294 -0.17(-0.36%)
Jun 21, 2016 47.01 47.44 46.95 47.26 8,792,309 +0.36(+0.78%)
Jun 20, 2016 47.22 47.65 46.89 46.89 8,604,846 +0.06(+0.13%)
Jun 17, 2016 47.09 47.09 46.60 46.83 11,223,351 -0.19(-0.40%)
Jun 16, 2016 46.48 47.07 46.07 47.02 9,409,343 +0.15(+0.33%)
Jun 15, 2016 47.11 47.49 46.80 46.87 8,794,822 -0.19(-0.40%)
Jun 14, 2016 46.61 47.06 46.58 47.05 9,490,573 +0.45(+0.96%)
Jun 13, 2016 46.39 47.08 46.37 46.60 9,364,009 +0.15(+0.32%)
Jun 10, 2016 46.50 46.74 46.15 46.46 9,588,373 -0.61(-1.29%)
Jun 09, 2016 46.70 47.09 46.62 47.06 7,000,816 +0.30(+0.65%)
Jun 08, 2016 46.99 46.99 46.48 46.76 9,002,818 -0.07(-0.14%)
Jun 07, 2016 47.12 47.50 46.81 46.82 8,471,616 -0.25(-0.52%)
Jun 06, 2016 46.33 47.31 46.31 47.07 11,692,229 +0.83(+1.79%)
Jun 03, 2016 46.32 46.64 46.06 46.24 7,852,935 -0.01(-0.02%)
Jun 02, 2016 46.48 46.57 46.11 46.25 9,811,133 -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.