Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 48.83 49.26 48.15 49.21 11,318,282 +0.97(+2.01%)
Sep 29, 2015 48.35 48.74 47.45 48.24 10,847,603 -0.04(-0.09%)
Sep 28, 2015 50.23 50.59 48.16 48.29 13,335,263 -1.92(-3.83%)
Sep 25, 2015 51.01 51.05 49.99 50.21 12,274,214 -0.33(-0.65%)
Sep 24, 2015 49.68 50.68 49.50 50.54 11,580,736 +0.50(+1.00%)
Sep 23, 2015 49.49 50.16 49.39 50.03 7,887,104 +0.58(+1.17%)
Sep 22, 2015 49.22 49.57 49.09 49.45 9,913,472 -0.36(-0.73%)
Sep 21, 2015 49.52 50.06 49.32 49.82 7,183,948 +0.61(+1.23%)
Sep 18, 2015 48.91 49.90 48.73 49.21 18,789,580 -0.38(-0.77%)
Sep 17, 2015 49.63 50.30 49.39 49.59 8,690,536 +0.02(+0.03%)
Sep 16, 2015 49.20 49.65 48.67 49.58 7,615,038 +0.30(+0.62%)
Sep 15, 2015 48.86 49.53 48.58 49.27 7,786,082 +0.54(+1.10%)
Sep 14, 2015 48.95 49.27 48.53 48.74 6,311,216 -0.21(-0.42%)
Sep 11, 2015 47.78 48.95 47.65 48.94 9,659,391 +1.00(+2.09%)
Sep 10, 2015 47.05 48.22 47.04 47.94 10,307,610 +0.59(+1.24%)
Sep 09, 2015 48.40 48.48 47.25 47.35 9,708,601 -0.45(-0.94%)
Sep 08, 2015 47.89 48.01 47.21 47.80 9,299,488 +0.81(+1.71%)
Sep 04, 2015 46.64 47.00 47.00 47.00 8,078,416 -0.36(-0.75%)
Sep 03, 2015 48.24 48.28 47.16 47.35 9,203,984 -0.49(-1.03%)
Sep 02, 2015 47.19 47.87 46.54 47.84 11,420,721 +1.52(+3.29%)
Sep 01, 2015 45.89 47.06 45.66 46.32 15,504,267 -1.05(-2.21%)
Aug 31, 2015 47.78 48.03 47.19 47.37 9,203,127 -0.80(-1.65%)
Aug 28, 2015 48.23 48.74 47.79 48.16 8,760,474 -0.28(-0.57%)
Aug 27, 2015 47.41 48.67 47.11 48.44 18,465,126 +1.72(+3.69%)
Aug 26, 2015 45.88 46.88 44.39 46.72 17,921,304 +2.48(+5.62%)
Aug 25, 2015 45.85 46.42 44.20 44.23 22,701,256 +0.65(+1.49%)
Aug 24, 2015 41.60 45.60 36.42 43.58 31,366,480 -2.16(-4.73%)
Aug 21, 2015 47.38 47.48 45.54 45.75 23,344,286 -2.57(-5.32%)
Aug 20, 2015 49.35 49.48 48.29 48.32 8,628,336 -1.54(-3.09%)
Aug 19, 2015 49.85 50.29 49.45 49.86 6,980,349 -0.21(-0.42%)
Aug 18, 2015 50.18 50.27 49.92 50.07 6,438,956 +0.08(+0.16%)
Aug 17, 2015 49.35 50.01 49.12 49.99 6,656,551 +0.55(+1.12%)
Aug 14, 2015 49.31 49.45 49.06 49.44 5,548,507 +0.22(+0.44%)
Aug 13, 2015 48.94 49.57 48.93 49.22 7,774,543 +0.41(+0.83%)
Aug 12, 2015 48.22 48.83 47.58 48.81 11,636,706 +0.03(+0.05%)
Aug 11, 2015 48.30 48.86 47.83 48.79 9,311,400 +0.07(+0.14%)
Aug 10, 2015 49.60 49.89 48.27 48.72 13,891,192 -0.81(-1.63%)
Aug 07, 2015 49.64 49.65 48.93 49.52 8,988,204 -0.03(-0.05%)
Aug 06, 2015 51.19 51.26 49.43 49.55 12,776,627 -1.54(-3.02%)
Aug 05, 2015 51.21 51.36 50.94 51.09 8,488,144 +0.27(+0.53%)
Aug 04, 2015 50.43 50.84 50.24 50.82 10,524,128 +0.58(+1.15%)
Aug 03, 2015 50.61 50.91 50.11 50.24 8,876,050 +0.22(+0.45%)
Jul 31, 2015 50.46 50.46 49.85 50.02 7,550,815 -0.11(-0.22%)
Jul 30, 2015 49.47 50.21 49.22 50.13 8,498,532 +0.47(+0.96%)
Jul 29, 2015 49.54 49.91 49.34 49.66 9,810,406 +0.32(+0.65%)
Jul 28, 2015 49.55 49.56 48.84 49.34 10,063,482 +0.14(+0.28%)
Jul 27, 2015 49.40 49.62 49.09 49.20 10,415,227 -0.27(-0.54%)
Jul 24, 2015 51.05 51.21 49.35 49.47 16,862,802 +0.63(+1.29%)
Jul 23, 2015 49.20 49.22 48.49 48.84 14,367,349 -0.11(-0.23%)
Jul 22, 2015 48.72 49.10 48.57 48.95 7,961,891 +0.42(+0.87%)
Jul 21, 2015 48.68 48.76 48.16 48.52 7,779,428 -0.01(-0.02%)
Jul 20, 2015 48.12 48.99 48.09 48.53 9,298,387 +0.45(+0.93%)
Jul 17, 2015 48.27 48.27 47.81 48.08 10,094,076 -0.04(-0.09%)
Jul 16, 2015 48.40 48.49 48.06 48.13 8,459,239 +0.35(+0.72%)
Jul 15, 2015 48.28 48.31 47.73 47.78 9,511,030 -0.35(-0.74%)
Jul 14, 2015 48.32 48.40 47.94 48.14 8,139,123 +0.04(+0.09%)
Jul 13, 2015 47.49 48.26 47.40 48.09 8,658,957 +0.98(+2.07%)
Jul 10, 2015 47.09 47.26 46.78 47.12 9,367,164 +0.45(+0.96%)
Jul 09, 2015 46.69 47.06 46.52 46.67 8,895,856 +0.57(+1.24%)
Jul 08, 2015 46.50 46.64 46.03 46.10 9,424,903 -0.85(-1.81%)
Jul 07, 2015 46.88 47.09 46.07 46.95 10,957,439 +0.06(+0.13%)
Jul 06, 2015 46.31 46.97 46.31 46.89 6,249,376 +0.06(+0.12%)
Jul 02, 2015 46.65 46.83 46.83 46.83 6,583,931 +0.30(+0.65%)
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.