Starbucks Corp (NQ: SBUX )

116.26 USD +2.90 (+2.56%)
Official Closing Price Updated: 4:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 56.31 56.42 55.90 56.23 6,996,644 -0.17(-0.30%)
Aug 30, 2016 56.66 56.75 56.01 56.40 6,377,623 -0.40(-0.70%)
Aug 29, 2016 57.22 57.48 56.61 56.80 7,026,198 -0.49(-0.86%)
Aug 26, 2016 57.48 57.83 56.99 57.29 6,940,511 +0.00(+0.00%)
Aug 25, 2016 57.04 57.45 56.90 57.29 6,686,539 +0.20(+0.35%)
Aug 24, 2016 57.00 57.98 56.95 57.09 13,200,260 +0.69(+1.22%)
Aug 23, 2016 56.17 56.54 56.00 56.40 7,827,823 +0.55(+0.98%)
Aug 22, 2016 54.98 55.92 54.95 55.85 8,837,808 +0.91(+1.66%)
Aug 19, 2016 55.46 55.56 54.85 54.94 8,981,214 -0.59(-1.06%)
Aug 18, 2016 55.78 55.90 55.49 55.53 5,390,950 -0.27(-0.48%)
Aug 17, 2016 55.77 55.92 55.43 55.80 7,410,231 +0.43(+0.78%)
Aug 16, 2016 55.25 55.57 54.93 55.37 5,751,178 +0.12(+0.22%)
Aug 15, 2016 55.65 55.70 55.18 55.25 5,968,728 -0.22(-0.40%)
Aug 12, 2016 55.27 55.74 55.23 55.47 5,039,757 +0.00(+0.00%)
Aug 11, 2016 55.75 55.96 55.46 55.47 6,191,312 -0.15(-0.27%)
Aug 10, 2016 55.37 55.71 55.11 55.62 6,990,902 +0.42(+0.76%)
Aug 09, 2016 55.39 55.71 55.18 55.20 7,136,138 -0.16(-0.29%)
Aug 08, 2016 55.97 55.99 55.17 55.36 9,129,273 -0.54(-0.97%)
Aug 05, 2016 55.80 56.12 55.52 55.90 9,206,197 +0.48(+0.87%)
Aug 04, 2016 56.05 56.29 55.38 55.42 11,193,597 -0.52(-0.93%)
Aug 03, 2016 56.46 56.59 55.72 55.94 11,484,782 -0.79(-1.39%)
Aug 02, 2016 57.25 57.34 56.54 56.73 7,573,757 -0.90(-1.56%)
Aug 01, 2016 58.00 58.05 57.43 57.63 7,997,476 -0.42(-0.72%)
Jul 29, 2016 58.18 58.43 57.92 58.05 6,914,907 -0.16(-0.27%)
Jul 28, 2016 57.88 58.31 57.74 58.21 6,830,059 +0.36(+0.62%)
Jul 27, 2016 58.38 58.40 57.67 57.85 6,551,777 -0.46(-0.79%)
Jul 26, 2016 58.58 58.84 58.20 58.31 10,104,936 +0.36(+0.62%)
Jul 25, 2016 57.72 58.09 57.50 57.95 10,485,771 +0.05(+0.09%)
Jul 22, 2016 57.60 58.24 57.20 57.90 23,899,275 +0.30(+0.52%)
Jul 21, 2016 57.62 57.67 57.04 57.60 16,129,257 +0.06(+0.10%)
Jul 20, 2016 57.00 57.66 56.71 57.54 9,445,599 +0.78(+1.37%)
Jul 19, 2016 56.85 57.13 56.54 56.76 8,719,572 -0.16(-0.28%)
Jul 18, 2016 57.59 57.59 56.85 56.92 7,614,435 -0.49(-0.85%)
Jul 15, 2016 57.69 57.74 57.12 57.41 8,494,000 -0.18(-0.31%)
Jul 14, 2016 57.00 57.68 56.97 57.59 11,353,449 +1.11(+1.97%)
Jul 13, 2016 56.80 57.26 56.35 56.48 12,182,685 -1.00(-1.74%)
Jul 12, 2016 56.65 57.60 56.51 57.48 10,997,377 +1.16(+2.06%)
Jul 11, 2016 56.80 56.92 56.06 56.32 10,392,786 -0.19(-0.34%)
Jul 08, 2016 56.92 57.00 56.36 56.51 12,655,500 -0.40(-0.70%)
Jul 07, 2016 56.66 57.00 56.47 56.91 6,813,347 +0.14(+0.25%)
Jul 05, 2016 56.81 56.96 56.55 56.77 7,274,008 -0.22(-0.39%)
Jul 01, 2016 57.04 56.99 56.99 56.99 8,330,300 -0.13(-0.23%)
Jun 30, 2016 56.81 57.19 56.52 57.12 10,215,169 +0.38(+0.67%)
Jun 29, 2016 55.42 56.95 55.36 56.74 11,103,687 +1.89(+3.45%)
Jun 28, 2016 54.10 54.90 54.00 54.85 8,415,616 +1.16(+2.16%)
Jun 27, 2016 54.20 54.48 53.41 53.69 11,650,698 -0.99(-1.81%)
Jun 24, 2016 54.05 55.57 54.01 54.68 14,654,672 -1.45(-2.58%)
Jun 23, 2016 55.98 56.20 55.90 56.13 5,567,443 +0.52(+0.94%)
Jun 22, 2016 55.88 55.98 55.49 55.61 7,215,136 -0.20(-0.36%)
Jun 21, 2016 55.52 56.03 55.45 55.81 7,444,609 +0.43(+0.78%)
Jun 20, 2016 55.77 56.28 55.38 55.38 7,285,881 +0.07(+0.13%)
Jun 17, 2016 55.61 55.62 55.04 55.31 9,503,017 -0.22(-0.40%)
Jun 16, 2016 54.90 55.59 54.41 55.53 7,967,063 +0.18(+0.33%)
Jun 15, 2016 55.64 56.09 55.27 55.35 7,446,737 -0.22(-0.40%)
Jun 14, 2016 55.05 55.58 55.01 55.57 8,035,842 +0.53(+0.96%)
Jun 13, 2016 54.79 55.60 54.76 55.04 7,928,678 +0.17(+0.32%)
Jun 10, 2016 54.92 55.20 54.50 54.87 8,118,651 -0.72(-1.29%)
Jun 09, 2016 55.15 55.61 55.06 55.58 5,927,719 +0.36(+0.65%)
Jun 08, 2016 55.50 55.50 54.90 55.22 7,622,851 -0.08(-0.14%)
Jun 07, 2016 55.65 56.10 55.28 55.30 7,173,072 -0.29(-0.52%)
Jun 06, 2016 54.72 55.87 54.69 55.59 9,900,024 +0.98(+1.79%)
Jun 03, 2016 54.71 55.08 54.40 54.61 6,649,224 -0.01(-0.02%)
Jun 02, 2016 54.90 55.00 54.46 54.62 8,307,266 -0.20(-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.