Starbucks Corp (NQ: SBUX )

117.60 USD -0.74 (-0.63%)
Official Closing Price Updated: 7:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.77 60.21 59.68 59.70 5,622,439 -0.31(-0.52%)
Mar 30, 2016 60.00 60.26 59.51 60.01 5,723,403 +0.46(+0.77%)
Mar 29, 2016 58.82 59.74 58.82 59.55 6,031,847 +0.59(+1.00%)
Mar 28, 2016 58.56 59.47 58.40 58.96 5,791,446 +0.60(+1.03%)
Mar 24, 2016 58.70 58.36 58.36 58.36 5,948,300 -0.47(-0.80%)
Mar 23, 2016 59.14 59.40 58.69 58.83 5,794,495 -0.55(-0.93%)
Mar 22, 2016 59.00 59.55 58.57 59.38 8,246,537 +0.28(+0.47%)
Mar 21, 2016 59.56 59.86 59.01 59.10 6,486,835 -0.60(-1.01%)
Mar 18, 2016 59.91 60.45 59.43 59.70 14,313,578 +0.15(+0.25%)
Mar 17, 2016 59.47 59.98 59.37 59.55 7,734,658 -0.12(-0.20%)
Mar 16, 2016 58.65 59.82 58.65 59.67 8,068,638 +0.59(+1.00%)
Mar 15, 2016 58.32 59.16 58.19 59.08 7,428,449 +0.43(+0.73%)
Mar 14, 2016 57.58 58.78 57.50 58.65 9,052,930 +1.06(+1.84%)
Mar 11, 2016 58.10 58.10 56.57 57.59 15,497,560 +0.07(+0.12%)
Mar 10, 2016 57.51 57.86 56.92 57.52 7,023,177 +0.45(+0.79%)
Mar 09, 2016 57.78 57.97 56.79 57.07 9,733,941 -0.53(-0.92%)
Mar 08, 2016 57.58 58.23 57.26 57.60 8,126,176 -0.40(-0.69%)
Mar 07, 2016 58.44 58.67 57.31 58.00 9,203,918 -0.70(-1.19%)
Mar 04, 2016 59.14 59.19 58.23 58.70 8,344,773 -0.34(-0.58%)
Mar 03, 2016 59.12 59.20 58.20 59.04 8,262,155 -0.52(-0.87%)
Mar 02, 2016 59.83 60.00 58.83 59.56 8,856,090 -0.48(-0.80%)
Mar 01, 2016 58.77 60.20 58.50 60.04 9,182,362 +1.83(+3.14%)
Feb 29, 2016 58.25 59.15 58.10 58.21 7,644,053 -0.13(-0.22%)
Feb 26, 2016 59.00 59.21 57.92 58.34 7,473,374 -0.41(-0.70%)
Feb 25, 2016 58.46 58.75 58.00 58.75 6,260,677 +0.64(+1.10%)
Feb 24, 2016 57.21 58.35 56.28 58.11 10,779,239 -0.35(-0.60%)
Feb 23, 2016 58.45 58.90 58.00 58.46 7,063,883 -0.41(-0.70%)
Feb 22, 2016 58.63 58.95 58.17 58.87 8,390,049 +1.20(+2.08%)
Feb 19, 2016 56.92 57.86 56.52 57.67 9,033,620 +0.71(+1.25%)
Feb 18, 2016 57.57 57.57 56.67 56.96 8,493,953 -0.67(-1.16%)
Feb 17, 2016 56.70 57.66 56.16 57.63 11,953,843 +1.22(+2.16%)
Feb 16, 2016 56.79 56.85 55.98 56.41 11,592,793 +0.55(+0.98%)
Feb 12, 2016 55.56 55.86 55.86 55.86 8,680,200 +0.94(+1.71%)
Feb 11, 2016 53.89 55.39 53.55 54.92 12,102,058 -0.22(-0.40%)
Feb 10, 2016 55.28 56.35 55.01 55.14 11,652,462 +0.72(+1.32%)
Feb 09, 2016 53.19 55.29 53.17 54.42 11,604,505 +0.28(+0.52%)
Feb 08, 2016 53.09 54.47 52.63 54.14 21,454,507 -0.35(-0.64%)
Feb 05, 2016 58.10 58.20 54.25 54.49 24,529,008 -3.80(-6.52%)
Feb 04, 2016 59.41 59.45 57.99 58.29 13,941,614 -1.24(-2.08%)
Feb 03, 2016 60.88 61.13 58.50 59.53 12,252,140 -1.17(-1.92%)
Feb 02, 2016 60.66 60.90 60.18 60.70 9,407,002 -0.71(-1.15%)
Feb 01, 2016 60.66 61.78 60.27 61.40 9,527,594 +0.63(+1.04%)
Jan 29, 2016 59.78 60.88 59.64 60.77 13,224,438 +1.49(+2.50%)
Jan 28, 2016 58.29 59.42 58.00 59.28 11,831,427 +1.65(+2.87%)
Jan 27, 2016 58.87 58.96 57.26 57.63 12,486,229 -0.98(-1.67%)
Jan 26, 2016 57.92 58.87 57.80 58.61 8,882,999 +0.90(+1.56%)
Jan 25, 2016 59.36 59.38 57.61 57.71 13,536,248 -1.46(-2.47%)
Jan 22, 2016 57.55 59.40 57.41 59.17 32,820,193 +0.14(+0.24%)
Jan 21, 2016 57.84 59.38 57.67 59.03 20,775,113 +2.11(+3.71%)
Jan 20, 2016 57.57 57.96 54.94 56.92 22,779,129 -1.63(-2.78%)
Jan 19, 2016 58.67 59.39 58.12 58.55 12,275,639 +0.55(+0.95%)
Jan 15, 2016 57.07 58.00 58.00 58.00 15,246,100 -0.98(-1.66%)
Jan 14, 2016 57.51 59.43 56.92 58.98 11,433,681 +1.11(+1.92%)
Jan 13, 2016 59.80 60.00 57.80 57.87 11,302,109 -1.59(-2.67%)
Jan 12, 2016 58.39 59.53 58.18 59.46 12,373,736 +1.64(+2.84%)
Jan 11, 2016 57.00 58.12 56.78 57.82 10,750,723 +1.19(+2.10%)
Jan 08, 2016 57.41 57.73 56.53 56.63 10,427,021 -0.06(-0.11%)
Jan 07, 2016 56.88 57.91 56.16 56.69 11,132,594 -1.44(-2.48%)
Jan 06, 2016 57.70 58.53 57.64 58.13 8,255,107 -0.52(-0.89%)
Jan 05, 2016 58.79 58.79 57.98 58.65 9,601,696 +0.39(+0.67%)
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.