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 (%)
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%)
Jul 01, 2016 48.19 48.15 48.15 48.15 9,860,696 -0.11(-0.23%)
Jun 30, 2016 47.99 48.31 47.74 48.25 12,091,842 +0.32(+0.67%)
Jun 29, 2016 46.82 48.11 46.77 47.93 13,143,594 +1.60(+3.45%)
Jun 28, 2016 45.70 46.38 45.62 46.34 9,961,686 +0.98(+2.16%)
Jun 27, 2016 45.79 46.02 45.12 45.36 13,791,099 -0.84(-1.81%)
Jun 24, 2016 45.66 46.95 45.63 46.19 17,346,946 -1.22(-2.58%)
Jun 23, 2016 47.29 47.47 47.22 47.42 6,590,262 +0.44(+0.94%)
Jun 22, 2016 47.21 47.29 46.88 46.98 8,540,660 -0.17(-0.36%)
Jun 21, 2016 46.90 47.33 46.84 47.15 8,812,291 +0.36(+0.78%)
Jun 20, 2016 47.11 47.55 46.78 46.78 8,624,402 +0.06(+0.13%)
Jun 17, 2016 46.98 46.99 46.50 46.73 11,248,858 -0.19(-0.40%)
Jun 16, 2016 46.38 46.96 45.97 46.91 9,430,727 +0.15(+0.33%)
Jun 15, 2016 47.00 47.38 46.69 46.76 8,814,810 -0.19(-0.40%)
Jun 14, 2016 46.51 46.95 46.47 46.95 9,512,142 +0.45(+0.96%)
Jun 13, 2016 46.29 46.97 46.26 46.50 9,385,290 +0.15(+0.32%)
Jun 10, 2016 46.40 46.63 46.04 46.35 9,610,164 -0.60(-1.29%)
Jun 09, 2016 46.59 46.98 46.51 46.95 7,016,726 +0.30(+0.65%)
Jun 08, 2016 46.89 46.89 46.38 46.65 9,023,278 -0.07(-0.14%)
Jun 07, 2016 47.01 47.39 46.70 46.72 8,490,868 -0.24(-0.52%)
Jun 06, 2016 46.23 47.20 46.20 46.96 11,718,801 +0.83(+1.79%)
Jun 03, 2016 46.22 46.53 45.96 46.13 7,870,782 -0.01(-0.02%)
Jun 02, 2016 46.38 46.46 46.00 46.14 9,833,430 -0.17(-0.36%)
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.