Skip to main content

Starbucks Corp (NQ: SBUX )

109.15 -0.84 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 50.76 51.55 50.63 50.73 8,771,722 -0.11(-0.22%)
Feb 26, 2016 51.42 51.60 50.47 50.84 8,575,864 -0.36(-0.70%)
Feb 25, 2016 50.94 51.20 50.54 51.20 7,184,267 +0.56(+1.10%)
Feb 24, 2016 49.86 50.85 49.04 50.64 12,369,418 -0.30(-0.60%)
Feb 23, 2016 50.94 51.33 50.54 50.94 8,105,964 -0.36(-0.70%)
Feb 22, 2016 51.09 51.37 50.69 51.30 9,627,769 +1.05(+2.08%)
Feb 19, 2016 49.60 50.42 49.25 50.26 10,366,281 +0.62(+1.25%)
Feb 18, 2016 50.17 50.17 49.38 49.64 9,747,001 -0.58(-1.16%)
Feb 17, 2016 49.41 50.25 48.94 50.22 13,717,303 +1.06(+2.16%)
Feb 16, 2016 49.49 49.54 48.78 49.16 13,302,990 +0.48(+0.98%)
Feb 12, 2016 48.42 48.68 48.68 48.68 9,960,724 +0.82(+1.71%)
Feb 11, 2016 46.96 48.27 46.67 47.86 13,887,383 -0.19(-0.40%)
Feb 10, 2016 48.17 49.11 47.94 48.05 13,371,461 +0.63(+1.32%)
Feb 09, 2016 46.35 48.18 46.33 47.42 13,316,430 +0.24(+0.52%)
Feb 08, 2016 46.26 47.47 45.86 47.18 24,619,528 -0.30(-0.64%)
Feb 05, 2016 50.63 50.72 47.28 47.48 28,147,586 -3.31(-6.52%)
Feb 04, 2016 51.77 51.81 50.53 50.80 15,998,315 -1.08(-2.08%)
Feb 03, 2016 53.05 53.27 50.98 51.88 14,059,605 -1.02(-1.92%)
Feb 02, 2016 52.86 53.07 52.44 52.89 10,794,746 -0.44(-0.83%)
Feb 01, 2016 52.69 53.67 52.35 53.33 10,968,854 +0.55(+1.04%)
Jan 29, 2016 51.93 52.88 51.80 52.79 15,224,928 +1.29(+2.50%)
Jan 28, 2016 50.63 51.61 50.38 51.50 13,621,193 +1.44(+2.87%)
Jan 27, 2016 51.13 51.21 49.73 50.06 14,375,049 -0.85(-1.67%)
Jan 26, 2016 50.31 51.13 50.21 50.91 10,226,750 +0.78(+1.56%)
Jan 25, 2016 51.56 51.58 50.04 50.13 15,583,906 -1.27(-2.47%)
Jan 22, 2016 49.99 51.60 49.87 51.40 37,784,976 +0.12(+0.24%)
Jan 21, 2016 50.24 51.58 50.09 51.27 23,917,810 +1.83(+3.71%)
Jan 20, 2016 50.01 50.34 47.72 49.44 26,224,978 -1.42(-2.78%)
Jan 19, 2016 50.96 51.59 50.49 50.86 14,132,602 +0.48(+0.95%)
Jan 15, 2016 49.57 50.38 50.38 50.38 17,552,412 -0.85(-1.66%)
Jan 14, 2016 49.95 51.62 49.44 51.23 13,163,279 +0.96(+1.92%)
Jan 13, 2016 51.94 52.12 50.21 50.27 13,011,804 -1.38(-2.67%)
Jan 12, 2016 50.72 51.71 50.54 51.65 14,245,538 +1.42(+2.84%)
Jan 11, 2016 49.51 50.48 49.32 50.22 12,377,009 +1.03(+2.10%)
Jan 08, 2016 49.87 50.14 49.10 49.19 12,004,340 -0.05(-0.11%)
Jan 07, 2016 49.41 50.30 48.78 49.24 12,816,646 -1.25(-2.48%)
Jan 06, 2016 50.12 50.84 50.07 50.49 9,503,875 -0.45(-0.89%)
Jan 05, 2016 51.07 51.07 50.36 50.94 11,054,166 +0.34(+0.67%)
Jan 04, 2016 51.05 51.10 50.03 50.60 15,565,229 -1.54(-2.95%)
Dec 31, 2015 52.68 52.14 52.14 52.14 5,711,346 -0.69(-1.30%)
Dec 30, 2015 53.18 53.33 52.77 52.83 4,573,615 -0.27(-0.51%)
Dec 29, 2015 52.52 53.26 52.42 53.10 6,305,647 +0.82(+1.56%)
Dec 28, 2015 52.13 52.40 51.75 52.28 5,108,092 -0.11(-0.22%)
Dec 24, 2015 52.44 52.39 52.39 52.39 2,550,528 -0.02(-0.03%)
Dec 23, 2015 52.34 52.44 52.08 52.41 5,191,966 +0.30(+0.58%)
Dec 22, 2015 52.06 52.18 51.49 52.11 7,484,868 +0.39(+0.76%)
Dec 21, 2015 51.15 51.78 50.95 51.72 8,274,320 +0.80(+1.57%)
Dec 18, 2015 51.42 51.68 50.61 50.92 20,837,408 -0.78(-1.50%)
Dec 17, 2015 52.69 52.84 51.66 51.70 10,451,288 -0.73(-1.38%)
Dec 16, 2015 52.39 52.55 51.69 52.42 10,680,920 +0.32(+0.62%)
Dec 15, 2015 52.59 52.71 52.09 52.10 9,027,463 +0.05(+0.10%)
Dec 14, 2015 52.15 52.24 50.91 52.05 15,481,197 +0.09(+0.17%)
Dec 11, 2015 52.86 53.15 51.77 51.96 13,227,260 -1.78(-3.31%)
Dec 10, 2015 53.10 53.98 52.99 53.74 7,624,128 +0.60(+1.13%)
Dec 09, 2015 53.60 54.32 52.83 53.14 9,833,100 -0.85(-1.58%)
Dec 08, 2015 53.58 54.23 53.44 53.99 7,671,815 +0.23(+0.44%)
Dec 07, 2015 53.64 53.81 53.37 53.76 6,869,686 +0.12(+0.23%)
Dec 04, 2015 51.99 53.74 51.77 53.64 10,477,254 +1.91(+3.69%)
Dec 03, 2015 53.31 53.37 51.38 51.73 13,877,843 -1.45(-2.73%)
Dec 02, 2015 53.53 53.60 53.08 53.18 7,583,031 -0.13(-0.24%)
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.