Starbucks Corp (NQ: SBUX )

115.92 USD -0.82 (-0.70%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 58.19 58.25 57.86 57.97 9,504,964 -0.20(-0.34%)
Nov 29, 2016 57.64 58.21 57.50 58.17 10,582,780 +0.58(+1.01%)
Nov 28, 2016 57.00 57.86 56.76 57.59 8,693,752 +0.16(+0.28%)
Nov 25, 2016 57.70 57.70 57.26 57.43 3,228,848 -0.16(-0.28%)
Nov 23, 2016 57.59 57.59 57.59 0 +0.47(+0.82%)
Nov 22, 2016 56.32 57.15 55.88 57.12 10,267,261 +1.02(+1.82%)
Nov 21, 2016 55.51 56.16 55.51 56.10 8,003,670 +0.33(+0.59%)
Nov 18, 2016 55.72 56.12 55.42 55.77 8,740,953 -0.08(-0.14%)
Nov 17, 2016 55.22 55.90 55.06 55.85 8,744,254 +0.41(+0.74%)
Nov 16, 2016 54.33 55.52 54.26 55.44 10,778,965 +0.85(+1.56%)
Nov 15, 2016 54.09 54.69 53.90 54.59 9,586,673 +0.37(+0.68%)
Nov 14, 2016 53.93 54.47 53.50 54.22 10,489,826 +0.29(+0.54%)
Nov 11, 2016 53.43 53.99 53.25 53.93 8,436,435 +0.36(+0.67%)
Nov 10, 2016 54.64 54.82 53.71 53.57 13,616,160 -1.01(-1.85%)
Nov 09, 2016 53.20 54.82 52.80 54.58 13,708,058 -0.04(-0.07%)
Nov 08, 2016 54.40 54.79 54.12 54.62 9,343,896 +0.13(+0.24%)
Nov 07, 2016 53.50 54.68 53.21 54.49 14,903,990 +1.74(+3.30%)
Nov 04, 2016 51.43 53.74 50.84 52.75 21,956,848 +0.98(+1.89%)
Nov 03, 2016 52.99 53.00 51.34 51.77 21,822,068 -1.21(-2.28%)
Nov 02, 2016 52.34 53.46 52.31 52.98 10,851,238 +0.48(+0.91%)
Nov 01, 2016 53.14 53.21 52.08 52.50 15,425,819 -0.57(-1.07%)
Oct 31, 2016 53.70 53.70 53.05 53.07 9,142,309 -0.46(-0.86%)
Oct 28, 2016 53.65 53.84 53.11 53.53 6,620,333 -0.06(-0.11%)
Oct 27, 2016 53.60 53.83 53.13 53.59 7,899,819 -0.04(-0.07%)
Oct 26, 2016 53.60 53.84 53.35 53.63 5,814,318 -0.04(-0.07%)
Oct 25, 2016 54.10 54.17 53.50 53.67 6,052,755 -0.51(-0.94%)
Oct 24, 2016 53.90 54.46 53.89 54.18 6,919,714 +0.55(+1.03%)
Oct 21, 2016 53.42 53.70 53.25 53.63 6,767,204 +0.04(+0.07%)
Oct 20, 2016 53.36 53.74 52.91 53.59 9,286,500 +0.44(+0.83%)
Oct 19, 2016 52.91 53.74 52.90 53.15 9,095,061 +0.54(+1.03%)
Oct 18, 2016 53.24 53.32 52.59 52.61 6,550,199 -0.15(-0.28%)
Oct 17, 2016 52.94 53.15 52.69 52.76 5,223,526 -0.32(-0.60%)
Oct 14, 2016 53.12 53.37 52.96 53.08 6,430,136 +0.13(+0.25%)
Oct 13, 2016 52.88 53.13 52.67 52.95 6,958,110 -0.21(-0.40%)
Oct 12, 2016 53.01 53.47 52.78 53.16 6,320,162 +0.24(+0.45%)
Oct 11, 2016 53.13 53.40 52.74 52.92 9,719,750 -0.38(-0.71%)
Oct 10, 2016 53.53 53.60 53.27 53.30 7,224,275 -0.16(-0.30%)
Oct 07, 2016 53.37 53.60 53.00 53.46 7,279,723 +0.32(+0.60%)
Oct 06, 2016 53.30 53.48 53.03 53.14 6,130,060 -0.21(-0.39%)
Oct 05, 2016 53.50 53.76 53.28 53.35 7,451,852 -0.18(-0.34%)
Oct 04, 2016 54.13 54.13 53.41 53.53 6,176,243 -0.31(-0.58%)
Oct 03, 2016 54.10 54.15 53.67 53.84 5,478,639 -0.30(-0.55%)
Sep 30, 2016 53.65 54.38 53.56 54.14 13,749,194 +0.69(+1.29%)
Sep 29, 2016 53.88 53.99 52.91 53.45 11,986,950 -0.53(-0.98%)
Sep 28, 2016 53.88 54.08 53.53 53.98 8,583,687 -0.21(-0.39%)
Sep 27, 2016 54.00 54.21 53.82 54.19 6,456,679 +0.15(+0.28%)
Sep 26, 2016 54.28 54.34 53.86 54.04 7,754,129 -0.39(-0.72%)
Sep 23, 2016 54.00 54.56 54.00 54.43 6,945,147 +0.04(+0.07%)
Sep 22, 2016 54.20 54.60 53.97 54.39 9,096,709 +0.41(+0.76%)
Sep 21, 2016 53.43 54.03 53.28 53.98 9,211,890 +0.68(+1.28%)
Sep 20, 2016 53.40 53.44 53.05 53.30 8,731,199 +0.29(+0.55%)
Sep 19, 2016 53.96 53.97 52.90 53.01 9,231,128 -0.73(-1.36%)
Sep 16, 2016 53.94 54.09 53.41 53.74 10,207,750 -0.37(-0.68%)
Sep 15, 2016 53.96 54.13 53.54 54.11 8,080,148 +0.21(+0.39%)
Sep 14, 2016 54.26 54.35 53.80 53.90 6,707,495 -0.08(-0.15%)
Sep 13, 2016 54.39 54.55 53.75 53.98 10,050,215 -0.73(-1.33%)
Sep 12, 2016 53.92 54.79 53.92 54.71 11,002,544 +0.36(+0.66%)
Sep 09, 2016 55.14 55.20 54.30 54.35 10,658,120 -0.95(-1.72%)
Sep 08, 2016 56.10 56.15 55.20 55.30 12,672,631 -1.02(-1.81%)
Sep 07, 2016 56.19 56.60 56.12 56.32 11,428,059 +0.30(+0.54%)
Sep 06, 2016 56.18 56.42 55.69 56.02 6,472,907 -0.16(-0.28%)
Sep 02, 2016 56.52 56.18 56.18 56.18 7,441,500 -0.13(-0.23%)
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.