Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.48 46.10 45.41 45.90 16,218,642 +0.59(+1.29%)
Sep 29, 2016 45.68 45.77 44.85 45.31 14,139,887 -0.45(-0.98%)
Sep 28, 2016 45.68 45.85 45.38 45.76 10,125,375 -0.18(-0.39%)
Sep 27, 2016 45.78 45.96 45.63 45.94 7,616,342 +0.13(+0.28%)
Sep 26, 2016 46.02 46.07 45.66 45.81 9,146,823 -0.33(-0.72%)
Sep 23, 2016 45.78 46.25 45.78 46.14 8,192,542 +0.03(+0.07%)
Sep 22, 2016 45.95 46.29 45.75 46.11 10,730,539 +0.35(+0.76%)
Sep 21, 2016 45.29 45.80 45.17 45.76 10,866,407 +0.58(+1.28%)
Sep 20, 2016 45.27 45.30 44.97 45.18 10,299,381 +0.25(+0.55%)
Sep 19, 2016 45.74 45.76 44.85 44.94 10,889,101 -0.62(-1.36%)
Sep 16, 2016 45.73 45.85 45.28 45.56 12,041,130 -0.31(-0.68%)
Sep 15, 2016 45.74 45.89 45.39 45.87 9,531,397 +0.18(+0.39%)
Sep 14, 2016 46.00 46.07 45.61 45.69 7,912,206 -0.07(-0.15%)
Sep 13, 2016 46.11 46.24 45.57 45.76 11,855,301 -0.62(-1.33%)
Sep 12, 2016 45.71 46.45 45.71 46.38 12,978,675 +0.31(+0.66%)
Sep 09, 2016 46.74 46.80 46.03 46.07 12,572,390 -0.81(-1.72%)
Sep 08, 2016 47.56 47.60 46.80 46.88 14,948,721 -0.86(-1.81%)
Sep 07, 2016 47.63 47.98 47.58 47.74 13,480,615 +0.25(+0.54%)
Sep 06, 2016 47.63 47.83 47.21 47.49 7,635,484 -0.14(-0.28%)
Sep 02, 2016 47.91 47.63 47.63 47.63 8,778,043 -0.11(-0.23%)
Sep 01, 2016 47.73 47.95 47.33 47.74 7,349,110 +0.07(+0.14%)
Aug 31, 2016 47.74 47.83 47.39 47.67 8,253,288 -0.14(-0.30%)
Aug 30, 2016 48.03 48.11 47.48 47.81 7,523,087 -0.34(-0.70%)
Aug 29, 2016 48.51 48.73 47.99 48.15 8,288,150 -0.42(-0.86%)
Aug 26, 2016 48.73 49.02 48.32 48.57 8,187,073 +0.00(+0.00%)
Aug 25, 2016 48.36 48.70 48.24 48.57 7,887,486 +0.17(+0.35%)
Aug 24, 2016 48.32 49.15 48.28 48.40 15,571,115 +0.59(+1.22%)
Aug 23, 2016 47.62 47.93 47.47 47.81 9,233,753 +0.47(+0.98%)
Aug 22, 2016 46.61 47.41 46.58 47.35 10,425,138 +0.77(+1.66%)
Aug 19, 2016 47.02 47.10 46.50 46.57 10,594,300 -0.50(-1.06%)
Aug 18, 2016 47.29 47.39 47.04 47.08 6,359,201 -0.23(-0.48%)
Aug 17, 2016 47.28 47.41 46.99 47.30 8,741,158 +0.36(+0.78%)
Aug 16, 2016 46.84 47.11 46.57 46.94 6,784,128 +0.10(+0.22%)
Aug 15, 2016 47.18 47.22 46.78 46.84 7,040,751 -0.19(-0.40%)
Aug 12, 2016 46.85 47.26 46.82 47.02 5,944,931 +0.00(+0.00%)
Aug 11, 2016 47.26 47.44 47.02 47.02 7,303,313 -0.13(-0.27%)
Aug 10, 2016 46.94 47.23 46.72 47.15 8,246,515 +0.36(+0.76%)
Aug 09, 2016 46.96 47.23 46.78 46.80 8,417,836 -0.14(-0.29%)
Aug 08, 2016 47.45 47.47 46.77 46.93 10,768,952 -0.46(-0.97%)
Aug 05, 2016 47.30 47.58 47.07 47.39 10,859,692 +0.41(+0.87%)
Aug 04, 2016 47.52 47.72 46.95 46.98 13,204,042 -0.44(-0.93%)
Aug 03, 2016 47.86 47.97 47.24 47.42 13,547,526 -0.67(-1.39%)
Aug 02, 2016 48.53 48.61 47.93 48.09 8,934,055 -0.59(-1.22%)
Aug 01, 2016 49.00 49.04 48.52 48.69 9,466,727 -0.35(-0.72%)
Jul 29, 2016 49.15 49.36 48.93 49.04 8,185,275 -0.14(-0.27%)
Jul 28, 2016 48.90 49.26 48.78 49.18 8,084,839 +0.30(+0.62%)
Jul 27, 2016 49.32 49.34 48.72 48.87 7,755,432 -0.39(-0.79%)
Jul 26, 2016 49.49 49.71 49.17 49.26 11,961,358 +0.30(+0.62%)
Jul 25, 2016 48.76 49.07 48.58 48.96 12,412,158 +0.04(+0.09%)
Jul 22, 2016 48.66 49.20 48.32 48.91 28,289,916 +0.25(+0.52%)
Jul 21, 2016 48.68 48.72 48.19 48.66 19,092,434 +0.05(+0.10%)
Jul 20, 2016 48.15 48.71 47.90 48.61 11,180,891 +0.66(+1.37%)
Jul 19, 2016 48.03 48.27 47.77 47.95 10,321,483 -0.14(-0.28%)
Jul 18, 2016 48.65 48.65 48.03 48.09 9,013,316 -0.41(-0.85%)
Jul 15, 2016 48.74 48.78 48.26 48.50 10,054,470 -0.15(-0.31%)
Jul 14, 2016 48.15 48.73 48.13 48.65 13,439,241 +0.94(+1.97%)
Jul 13, 2016 47.98 48.37 47.60 47.71 14,420,819 -0.84(-1.74%)
Jul 12, 2016 47.86 48.66 47.74 48.56 13,017,753 +0.98(+2.06%)
Jul 11, 2016 47.98 48.09 47.36 47.58 12,302,090 -0.16(-0.34%)
Jul 08, 2016 48.09 48.15 47.61 47.74 14,980,497 -0.34(-0.70%)
Jul 07, 2016 47.87 48.15 47.71 48.08 8,065,057 +0.12(+0.25%)
Jul 05, 2016 47.99 48.12 47.77 47.96 8,610,348 -0.19(-0.39%)
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.