Starbucks Corp (NQ: SBUX )

117.60 USD -0.74 (-0.63%)
Official Closing Price Updated: 7:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 58.44 58.44 57.73 57.93 6,519,528 -0.13(-0.22%)
Jul 30, 2015 57.30 58.15 57.01 58.06 7,337,806 +0.55(+0.96%)
Jul 29, 2015 57.38 57.80 57.14 57.51 8,470,504 +0.37(+0.65%)
Jul 28, 2015 57.39 57.40 56.56 57.14 8,689,015 +0.16(+0.28%)
Jul 27, 2015 57.21 57.47 56.85 56.98 8,992,719 -0.31(-0.54%)
Jul 24, 2015 59.12 59.31 57.15 57.29 14,559,687 +0.73(+1.29%)
Jul 23, 2015 56.98 57.00 56.16 56.56 12,405,062 -0.13(-0.23%)
Jul 22, 2015 56.43 56.87 56.25 56.69 6,874,459 +0.49(+0.87%)
Jul 21, 2015 56.38 56.47 55.78 56.20 6,716,917 -0.01(-0.02%)
Jul 20, 2015 55.73 56.74 55.70 56.21 8,028,417 +0.52(+0.93%)
Jul 17, 2015 55.90 55.90 55.37 55.69 8,715,431 -0.05(-0.09%)
Jul 16, 2015 56.06 56.16 55.66 55.74 7,303,879 +0.40(+0.72%)
Jul 15, 2015 55.92 55.95 55.28 55.34 8,212,017 -0.41(-0.74%)
Jul 14, 2015 55.96 56.06 55.52 55.75 7,027,485 +0.05(+0.09%)
Jul 13, 2015 55.00 55.89 54.90 55.70 7,476,320 +1.13(+2.07%)
Jul 10, 2015 54.54 54.73 54.18 54.57 8,087,800 +0.52(+0.96%)
Jul 09, 2015 54.07 54.50 53.88 54.05 7,680,863 +0.66(+1.24%)
Jul 08, 2015 53.86 54.02 53.31 53.39 8,137,653 -0.99(-1.81%)
Jul 07, 2015 54.29 54.54 53.36 54.38 9,460,876 +0.07(+0.13%)
Jul 06, 2015 53.64 54.40 53.63 54.30 5,395,839 +0.06(+0.12%)
Jul 02, 2015 54.03 54.24 54.24 54.24 5,684,700 +0.35(+0.65%)
Jul 01, 2015 53.86 54.21 53.60 53.89 6,107,690 +0.27(+0.51%)
Jun 30, 2015 54.15 54.30 53.14 53.62 9,793,969 +0.07(+0.12%)
Jun 29, 2015 53.87 54.39 53.51 53.55 6,533,999 -1.07(-1.96%)
Jun 26, 2015 54.46 54.75 54.30 54.62 6,637,183 +0.55(+1.02%)
Jun 25, 2015 54.09 54.43 54.00 54.07 5,387,613 +0.36(+0.67%)
Jun 24, 2015 53.75 53.97 53.52 53.71 5,523,969 -0.41(-0.75%)
Jun 23, 2015 54.04 54.18 53.72 54.12 5,679,754 +0.21(+0.40%)
Jun 22, 2015 54.33 54.43 53.88 53.90 7,098,605 -0.03(-0.06%)
Jun 19, 2015 54.08 54.44 53.84 53.93 10,609,714 -0.18(-0.33%)
Jun 18, 2015 53.50 54.28 53.40 54.11 10,712,042 +0.87(+1.63%)
Jun 17, 2015 53.09 53.47 52.72 53.24 6,735,189 +0.28(+0.52%)
Jun 16, 2015 52.27 53.14 52.20 52.97 6,106,529 +0.70(+1.33%)
Jun 15, 2015 52.23 52.46 52.01 52.27 5,554,944 -0.36(-0.68%)
Jun 12, 2015 52.41 52.74 52.17 52.63 5,236,747 +0.14(+0.27%)
Jun 11, 2015 52.81 53.00 52.44 52.49 6,030,067 -0.20(-0.38%)
Jun 10, 2015 51.80 52.86 51.66 52.69 8,002,436 +1.15(+2.23%)
Jun 09, 2015 51.35 51.70 51.10 51.54 5,033,181 +0.01(+0.02%)
Jun 08, 2015 52.00 52.23 51.49 51.53 6,318,881 -0.66(-1.26%)
Jun 05, 2015 51.57 52.44 51.27 52.19 7,123,248 +0.47(+0.91%)
Jun 04, 2015 51.87 52.18 51.57 51.72 6,230,755 -0.40(-0.77%)
Jun 03, 2015 52.00 52.27 51.67 52.12 5,521,647 +0.39(+0.75%)
Jun 02, 2015 51.98 52.30 51.66 51.73 7,877,359 -0.49(-0.94%)
Jun 01, 2015 51.96 52.46 51.67 52.22 7,075,082 +0.26(+0.50%)
May 29, 2015 51.95 52.23 51.45 51.96 9,399,112 +0.15(+0.29%)
May 28, 2015 51.84 51.94 51.45 51.81 5,874,362 +0.22(+0.43%)
May 27, 2015 51.04 51.70 50.91 51.59 6,213,423 +0.75(+1.48%)
May 26, 2015 51.38 51.75 50.68 50.84 7,369,523 -0.64(-1.24%)
May 22, 2015 51.33 51.48 51.48 51.48 5,857,700 +0.15(+0.29%)
May 21, 2015 50.94 51.45 50.78 51.33 5,083,846 +0.30(+0.59%)
May 20, 2015 51.31 51.44 50.43 51.03 5,644,602 -0.39(-0.76%)
May 19, 2015 51.48 51.72 50.96 51.42 6,975,452 +0.24(+0.47%)
May 18, 2015 50.65 51.29 50.56 51.18 8,998,740 +0.38(+0.75%)
May 15, 2015 50.79 50.85 50.39 50.80 6,016,694 +0.24(+0.48%)
May 14, 2015 49.98 50.59 49.67 50.55 7,339,642 +0.96(+1.95%)
May 13, 2015 49.85 50.15 49.42 49.59 4,927,094 -0.12(-0.24%)
May 12, 2015 49.15 49.99 49.00 49.71 5,868,552 +0.21(+0.42%)
May 11, 2015 49.71 50.22 49.38 49.50 5,047,180 -0.28(-0.56%)
May 08, 2015 49.99 50.43 49.46 49.78 6,039,840 +0.43(+0.87%)
May 07, 2015 48.74 49.55 48.72 49.35 5,679,967 +0.42(+0.86%)
May 06, 2015 49.68 49.70 48.57 48.93 8,032,839 -0.47(-0.96%)
May 05, 2015 49.94 50.05 49.36 49.40 10,690,287 -1.04(-2.06%)
May 04, 2015 50.30 50.93 50.27 50.45 7,493,130 +0.15(+0.31%)
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.