Skip to main content

Starbucks Corp (NQ: SBUX )

91.56 +0.06 (+0.07%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.43 50.80 50.36 50.37 6,663,505 -0.26(-0.52%)
Mar 30, 2016 50.63 50.85 50.21 50.63 6,783,164 +0.39(+0.77%)
Mar 29, 2016 49.63 50.40 49.63 50.25 7,148,721 +0.50(+1.00%)
Mar 28, 2016 49.41 50.18 49.28 49.75 6,863,806 +0.51(+1.03%)
Mar 24, 2016 49.53 49.24 49.24 49.24 7,049,704 -0.40(-0.80%)
Mar 23, 2016 49.90 50.12 49.52 49.64 6,867,420 -0.46(-0.93%)
Mar 22, 2016 49.78 50.25 49.42 50.10 9,773,489 +0.24(+0.47%)
Mar 21, 2016 50.25 50.51 49.79 49.87 7,687,955 -0.51(-1.00%)
Mar 18, 2016 50.55 51.01 50.14 50.37 16,963,920 +0.13(+0.25%)
Mar 17, 2016 50.18 50.61 50.09 50.25 9,166,829 -0.10(-0.20%)
Mar 16, 2016 49.49 50.47 49.49 50.35 9,562,650 +0.50(+1.00%)
Mar 15, 2016 49.21 49.91 49.10 49.85 8,803,922 +0.36(+0.73%)
Mar 14, 2016 48.58 49.60 48.52 49.49 10,729,196 +0.89(+1.84%)
Mar 11, 2016 49.02 49.02 47.73 48.59 18,367,132 +0.06(+0.12%)
Mar 10, 2016 48.52 48.82 48.03 48.53 8,323,608 +0.38(+0.79%)
Mar 09, 2016 48.75 48.91 47.92 48.15 11,536,305 -0.45(-0.92%)
Mar 08, 2016 48.58 49.13 48.31 48.60 9,630,842 -0.34(-0.69%)
Mar 07, 2016 49.31 49.50 48.36 48.94 10,908,142 -0.59(-1.19%)
Mar 04, 2016 49.90 49.94 49.13 49.53 9,889,915 -0.29(-0.58%)
Mar 03, 2016 49.88 49.95 49.11 49.82 9,791,999 -0.44(-0.87%)
Mar 02, 2016 50.48 50.63 49.64 50.25 10,495,909 -0.41(-0.80%)
Mar 01, 2016 49.59 50.79 49.36 50.66 10,882,594 +1.54(+3.14%)
Feb 29, 2016 49.15 49.91 49.02 49.12 9,059,447 -0.11(-0.22%)
Feb 26, 2016 49.78 49.96 48.87 49.23 8,857,165 -0.35(-0.70%)
Feb 25, 2016 49.33 49.57 48.94 49.57 7,419,921 +0.54(+1.10%)
Feb 24, 2016 48.27 49.23 47.49 49.03 12,775,153 -0.30(-0.60%)
Feb 23, 2016 49.32 49.70 48.94 49.33 8,371,851 -0.35(-0.70%)
Feb 22, 2016 49.47 49.74 49.08 49.67 9,943,574 +1.01(+2.08%)
Feb 19, 2016 48.03 48.82 47.69 48.66 10,706,311 +0.60(+1.25%)
Feb 18, 2016 48.58 48.58 47.82 48.06 10,066,717 -0.57(-1.16%)
Feb 17, 2016 47.84 48.65 47.39 48.63 14,167,250 +1.03(+2.16%)
Feb 16, 2016 47.92 47.97 47.23 47.60 13,739,347 +0.46(+0.98%)
Feb 12, 2016 46.88 47.13 47.13 47.13 10,287,450 +0.79(+1.71%)
Feb 11, 2016 45.47 46.74 45.18 46.34 14,342,909 -0.19(-0.40%)
Feb 10, 2016 46.64 47.55 46.42 46.53 13,810,065 +0.61(+1.32%)
Feb 09, 2016 44.88 46.65 44.86 45.92 13,753,228 +0.24(+0.52%)
Feb 08, 2016 44.80 45.96 44.41 45.68 25,427,086 -0.30(-0.64%)
Feb 05, 2016 49.02 49.11 45.77 45.98 29,070,868 -3.21(-6.52%)
Feb 04, 2016 50.13 50.16 48.93 49.18 16,523,083 -1.05(-2.08%)
Feb 03, 2016 51.37 51.58 49.36 50.23 14,520,781 -0.98(-1.92%)
Feb 02, 2016 51.18 51.39 50.78 51.21 11,148,829 -0.43(-0.83%)
Feb 01, 2016 51.02 51.96 50.69 51.64 11,328,652 +0.53(+1.04%)
Jan 29, 2016 50.28 51.20 50.16 51.11 15,724,333 +1.25(+2.50%)
Jan 28, 2016 49.02 49.97 48.78 49.86 14,067,993 +1.39(+2.87%)
Jan 27, 2016 49.51 49.59 48.15 48.47 14,846,576 -0.82(-1.67%)
Jan 26, 2016 48.71 49.51 48.61 49.29 10,562,206 +0.76(+1.56%)
Jan 25, 2016 49.92 49.94 48.45 48.54 16,095,086 -1.23(-2.47%)
Jan 22, 2016 48.40 49.96 48.28 49.76 39,024,392 +0.12(+0.24%)
Jan 21, 2016 48.64 49.94 48.50 49.65 24,702,356 +1.77(+3.71%)
Jan 20, 2016 48.42 48.75 46.21 47.87 27,085,204 -1.37(-2.78%)
Jan 19, 2016 49.34 49.95 48.88 49.24 14,596,177 +0.46(+0.95%)
Jan 15, 2016 48.00 48.78 48.78 48.78 18,128,162 -0.82(-1.66%)
Jan 14, 2016 48.37 49.98 47.87 49.60 13,595,058 +0.93(+1.92%)
Jan 13, 2016 50.29 50.46 48.61 48.67 13,438,615 -1.34(-2.67%)
Jan 12, 2016 49.11 50.07 48.93 50.01 14,712,818 +1.38(+2.84%)
Jan 11, 2016 47.94 48.88 47.75 48.63 12,782,997 +1.00(+2.10%)
Jan 08, 2016 48.28 48.55 47.54 47.63 12,398,103 -0.05(-0.11%)
Jan 07, 2016 47.84 48.70 47.23 47.68 13,237,055 -1.21(-2.48%)
Jan 06, 2016 48.53 49.22 48.48 48.89 9,815,619 -0.44(-0.89%)
Jan 05, 2016 49.44 49.44 48.76 49.33 11,416,762 +0.33(+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.