Starbucks Corp (NQ: SBUX )

114.55 USD +0.11 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 60.65 60.03 60.03 60.03 4,960,900 -0.79(-1.30%)
Dec 30, 2015 61.22 61.40 60.75 60.82 3,972,662 -0.31(-0.51%)
Dec 29, 2015 60.46 61.32 60.35 61.13 5,477,112 +0.94(+1.56%)
Dec 28, 2015 60.02 60.33 59.58 60.19 4,436,911 -0.13(-0.22%)
Dec 24, 2015 60.37 60.32 60.32 60.32 2,215,400 -0.02(-0.03%)
Dec 23, 2015 60.26 60.37 59.96 60.34 4,509,764 +0.35(+0.58%)
Dec 22, 2015 59.94 60.07 59.28 59.99 6,501,389 +0.45(+0.76%)
Dec 21, 2015 58.89 59.62 58.66 59.54 7,187,110 +0.92(+1.57%)
Dec 18, 2015 59.20 59.50 58.27 58.62 18,099,462 -0.90(-1.50%)
Dec 17, 2015 60.66 60.83 59.47 59.51 9,078,034 -0.83(-1.38%)
Dec 16, 2015 60.32 60.50 59.51 60.35 9,277,493 +0.37(+0.62%)
Dec 15, 2015 60.55 60.68 59.97 59.98 7,841,293 +0.06(+0.10%)
Dec 14, 2015 60.04 60.14 58.61 59.92 13,447,034 +0.10(+0.17%)
Dec 11, 2015 60.86 61.19 59.60 59.82 11,489,255 -2.05(-3.31%)
Dec 10, 2015 61.13 62.14 61.01 61.87 6,622,351 +0.69(+1.13%)
Dec 09, 2015 61.71 62.54 60.82 61.18 8,541,073 -0.98(-1.58%)
Dec 08, 2015 61.69 62.43 61.52 62.16 6,663,772 +0.27(+0.44%)
Dec 07, 2015 61.75 61.95 61.44 61.89 5,967,039 +0.14(+0.23%)
Dec 04, 2015 59.86 61.87 59.60 61.75 9,100,588 +2.20(+3.69%)
Dec 03, 2015 61.37 61.45 59.15 59.55 12,054,354 -1.67(-2.73%)
Dec 02, 2015 61.63 61.71 61.12 61.22 6,586,654 -0.15(-0.24%)
Dec 01, 2015 61.08 61.68 60.51 61.37 10,910,534 -0.02(-0.03%)
Nov 30, 2015 62.10 62.29 61.20 61.39 9,850,783 -0.79(-1.27%)
Nov 27, 2015 62.19 62.38 61.93 62.18 2,447,902 -0.01(-0.02%)
Nov 25, 2015 62.05 62.19 62.19 62.19 4,549,900 +0.23(+0.37%)
Nov 24, 2015 62.06 62.37 61.22 61.96 7,907,868 -0.68(-1.09%)
Nov 23, 2015 62.14 63.19 62.10 62.64 8,492,037 +0.65(+1.05%)
Nov 20, 2015 61.96 62.15 61.63 61.99 8,302,476 +0.53(+0.86%)
Nov 19, 2015 61.80 61.93 61.39 61.46 5,153,826 -0.34(-0.55%)
Nov 18, 2015 60.66 61.87 60.33 61.80 7,212,795 +1.25(+2.06%)
Nov 17, 2015 60.95 61.56 60.44 60.55 6,694,311 -0.13(-0.21%)
Nov 16, 2015 59.50 60.69 59.50 60.68 8,054,554 +0.94(+1.57%)
Nov 13, 2015 60.89 61.35 59.61 59.74 8,821,593 -1.33(-2.18%)
Nov 12, 2015 61.34 61.65 60.75 61.07 6,793,679 -0.80(-1.29%)
Nov 11, 2015 62.55 62.57 61.81 61.87 4,437,265 -0.31(-0.50%)
Nov 10, 2015 61.54 62.32 61.22 62.18 6,687,622 +0.84(+1.37%)
Nov 09, 2015 61.75 61.97 60.86 61.34 6,823,770 -0.63(-1.02%)
Nov 06, 2015 62.05 62.24 61.61 61.97 6,616,305 -0.31(-0.50%)
Nov 05, 2015 62.17 62.46 62.01 62.28 6,144,594 +0.32(+0.52%)
Nov 04, 2015 63.04 63.04 61.34 61.96 9,079,564 -0.84(-1.34%)
Nov 03, 2015 62.00 62.97 61.65 62.80 8,846,392 +0.56(+0.90%)
Nov 02, 2015 63.01 63.10 62.12 62.24 8,544,091 -0.33(-0.53%)
Oct 30, 2015 63.69 64.00 62.26 62.57 16,822,302 +0.07(+0.11%)
Oct 29, 2015 63.42 63.50 61.71 62.50 14,811,909 -1.01(-1.59%)
Oct 28, 2015 63.11 63.52 62.42 63.51 9,617,073 +0.80(+1.28%)
Oct 27, 2015 63.37 63.41 62.19 62.71 8,970,988 -0.72(-1.14%)
Oct 26, 2015 62.98 63.84 62.97 63.43 9,749,716 +0.82(+1.31%)
Oct 23, 2015 62.11 62.80 61.62 62.61 8,205,994 +1.12(+1.82%)
Oct 22, 2015 60.96 61.71 60.17 61.49 9,181,508 +0.96(+1.59%)
Oct 21, 2015 61.07 61.12 60.16 60.53 6,063,699 -0.35(-0.57%)
Oct 20, 2015 61.22 61.36 60.56 60.88 6,088,967 -0.09(-0.15%)
Oct 19, 2015 60.13 61.29 59.87 60.97 8,117,188 +1.04(+1.74%)
Oct 16, 2015 59.96 60.29 59.46 59.93 12,860,812 +0.24(+0.40%)
Oct 15, 2015 58.95 59.83 58.08 59.69 9,745,619 +0.87(+1.48%)
Oct 14, 2015 60.00 60.17 58.44 58.82 8,365,404 -1.34(-2.23%)
Oct 13, 2015 60.34 60.74 60.02 60.16 6,262,292 -0.38(-0.63%)
Oct 12, 2015 60.35 60.89 60.04 60.54 6,430,101 +0.47(+0.78%)
Oct 09, 2015 59.47 60.11 59.30 60.07 7,969,884 +0.61(+1.03%)
Oct 08, 2015 58.78 59.71 58.39 59.46 6,833,801 +0.68(+1.16%)
Oct 07, 2015 58.62 58.83 57.90 58.78 8,137,609 +0.09(+0.15%)
Oct 06, 2015 58.82 59.14 58.22 58.69 5,640,962 -0.35(-0.59%)
Oct 05, 2015 58.49 59.18 58.07 59.04 8,198,688 +0.96(+1.65%)
Oct 02, 2015 56.99 58.09 56.54 58.08 9,036,765 +0.60(+1.04%)
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.