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 (%)
Dec 31, 2015 50.89 50.37 50.37 50.37 5,912,095 -0.66(-1.30%)
Dec 30, 2015 51.37 51.52 50.98 51.03 4,734,374 -0.26(-0.51%)
Dec 29, 2015 50.73 51.45 50.64 51.29 6,527,285 +0.79(+1.56%)
Dec 28, 2015 50.36 50.62 49.99 50.51 5,287,637 -0.11(-0.22%)
Dec 24, 2015 50.66 50.62 50.62 50.62 2,640,177 -0.02(-0.03%)
Dec 23, 2015 50.56 50.66 50.31 50.63 5,374,459 +0.29(+0.58%)
Dec 22, 2015 50.30 50.41 49.74 50.34 7,747,955 +0.38(+0.76%)
Dec 21, 2015 49.42 50.02 49.22 49.96 8,565,156 +0.77(+1.57%)
Dec 18, 2015 49.68 49.93 48.90 49.19 21,569,826 -0.75(-1.50%)
Dec 17, 2015 50.90 51.04 49.90 49.94 10,818,643 -0.70(-1.38%)
Dec 16, 2015 50.62 50.77 49.94 50.64 11,056,346 +0.31(+0.62%)
Dec 15, 2015 50.81 50.92 50.32 50.33 9,344,771 +0.05(+0.10%)
Dec 14, 2015 50.38 50.46 49.18 50.28 16,025,348 +0.08(+0.17%)
Dec 11, 2015 51.07 51.35 50.01 50.20 13,692,188 -1.72(-3.31%)
Dec 10, 2015 51.29 52.14 51.19 51.92 7,892,110 +0.58(+1.13%)
Dec 09, 2015 51.78 52.48 51.03 51.34 10,178,726 -0.82(-1.58%)
Dec 08, 2015 51.76 52.39 51.62 52.16 7,941,473 +0.23(+0.44%)
Dec 07, 2015 51.82 51.98 51.55 51.93 7,111,150 +0.12(+0.23%)
Dec 04, 2015 50.23 51.92 50.01 51.82 10,845,521 +1.85(+3.69%)
Dec 03, 2015 51.50 51.56 49.63 49.97 14,365,638 -1.40(-2.73%)
Dec 02, 2015 51.71 51.78 51.28 51.37 7,849,569 -0.13(-0.24%)
Dec 01, 2015 51.25 51.76 50.77 51.50 13,002,503 -0.02(-0.03%)
Nov 30, 2015 52.11 52.27 51.35 51.51 11,739,557 -0.66(-1.27%)
Nov 27, 2015 52.18 52.34 51.97 52.18 2,917,259 -0.01(-0.02%)
Nov 25, 2015 52.07 52.18 52.18 52.18 5,422,291 +0.19(+0.37%)
Nov 24, 2015 52.08 52.34 51.37 51.99 9,424,111 -0.57(-1.09%)
Nov 23, 2015 52.14 53.02 52.11 52.56 10,120,287 +0.55(+1.05%)
Nov 20, 2015 51.99 52.15 51.71 52.02 9,894,380 +0.44(+0.86%)
Nov 19, 2015 51.86 51.97 51.51 51.57 6,142,013 -0.29(-0.55%)
Nov 18, 2015 50.90 51.91 50.62 51.86 8,595,766 +1.05(+2.06%)
Nov 17, 2015 51.14 51.66 50.71 50.81 7,977,868 -0.11(-0.21%)
Nov 16, 2015 49.93 50.93 49.93 50.92 9,598,922 +0.79(+1.57%)
Nov 13, 2015 51.09 51.48 50.02 50.13 10,513,032 -1.12(-2.18%)
Nov 12, 2015 51.47 51.73 50.98 51.24 8,096,289 -0.67(-1.29%)
Nov 11, 2015 52.49 52.50 51.87 51.92 5,288,059 -0.26(-0.50%)
Nov 10, 2015 51.64 52.29 51.37 52.18 7,969,896 +0.70(+1.37%)
Nov 09, 2015 51.82 52.00 51.07 51.47 8,132,149 -0.36(-0.70%)
Nov 06, 2015 51.90 52.06 51.53 51.83 7,910,435 -0.26(-0.50%)
Nov 05, 2015 52.00 52.24 51.87 52.09 7,346,458 +0.27(+0.52%)
Nov 04, 2015 52.72 52.72 51.30 51.82 10,855,500 -0.70(-1.34%)
Nov 03, 2015 51.86 52.67 51.56 52.53 10,576,720 +0.47(+0.90%)
Nov 02, 2015 52.70 52.78 51.96 52.06 10,215,290 -0.28(-0.53%)
Oct 30, 2015 53.27 53.53 52.07 52.33 20,112,696 +0.06(+0.11%)
Oct 29, 2015 53.04 53.11 51.62 52.28 17,709,076 -0.84(-1.59%)
Oct 28, 2015 52.79 53.13 52.21 53.12 11,498,144 +0.67(+1.28%)
Oct 27, 2015 53.00 53.04 52.02 52.45 10,725,687 -0.60(-1.14%)
Oct 26, 2015 52.68 53.40 52.67 53.05 11,656,732 +0.69(+1.31%)
Oct 23, 2015 51.95 52.53 51.54 52.37 9,811,062 +0.94(+1.82%)
Oct 22, 2015 50.99 51.61 50.33 51.43 10,977,384 +0.80(+1.59%)
Oct 21, 2015 51.08 51.12 50.32 50.63 7,249,741 -0.29(-0.58%)
Oct 20, 2015 51.20 51.32 50.65 50.92 7,279,951 -0.08(-0.15%)
Oct 19, 2015 50.29 51.26 50.08 51.00 9,704,886 +0.87(+1.74%)
Oct 16, 2015 50.15 50.43 49.73 50.13 15,376,349 +0.20(+0.40%)
Oct 15, 2015 49.31 50.04 48.58 49.92 11,651,834 +0.73(+1.48%)
Oct 14, 2015 50.18 50.33 48.88 49.20 10,001,653 -1.12(-2.23%)
Oct 13, 2015 50.47 50.81 50.20 50.32 7,487,178 -0.32(-0.63%)
Oct 12, 2015 50.48 50.93 50.22 50.64 7,687,810 +0.39(+0.78%)
Oct 09, 2015 49.74 50.28 49.60 50.24 9,528,770 +0.51(+1.03%)
Oct 08, 2015 49.16 49.94 48.84 49.73 8,170,472 +0.57(+1.16%)
Oct 07, 2015 49.03 49.21 48.43 49.16 9,729,302 +0.08(+0.15%)
Oct 06, 2015 49.20 49.46 48.70 49.09 6,744,317 -0.29(-0.59%)
Oct 05, 2015 48.92 49.50 48.57 49.38 9,802,327 +0.80(+1.65%)
Oct 02, 2015 47.67 48.59 47.29 48.58 10,804,330 +0.50(+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.