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 (%)
Oct 30, 2015 53.27 53.53 52.07 52.33 20,112,508 +0.06(+0.11%)
Oct 29, 2015 53.05 53.11 51.62 52.28 17,708,912 -0.84(-1.59%)
Oct 28, 2015 52.79 53.13 52.21 53.12 11,498,038 +0.67(+1.28%)
Oct 27, 2015 53.00 53.04 52.02 52.45 10,725,588 -0.60(-1.14%)
Oct 26, 2015 52.68 53.40 52.67 53.05 11,656,624 +0.69(+1.31%)
Oct 23, 2015 51.95 52.53 51.54 52.37 9,810,972 +0.94(+1.82%)
Oct 22, 2015 50.99 51.61 50.33 51.43 10,977,282 +0.80(+1.59%)
Oct 21, 2015 51.08 51.12 50.32 50.63 7,249,673 -0.29(-0.57%)
Oct 20, 2015 51.20 51.32 50.65 50.92 7,279,883 -0.08(-0.15%)
Oct 19, 2015 50.29 51.26 50.08 51.00 9,704,796 +0.87(+1.74%)
Oct 16, 2015 50.15 50.43 49.73 50.13 15,376,207 +0.20(+0.40%)
Oct 15, 2015 49.31 50.04 48.58 49.93 11,651,726 +0.73(+1.48%)
Oct 14, 2015 50.18 50.33 48.88 49.20 10,001,560 -1.12(-2.23%)
Oct 13, 2015 50.47 50.81 50.20 50.32 7,487,108 -0.32(-0.63%)
Oct 12, 2015 50.48 50.93 50.22 50.64 7,687,738 +0.39(+0.78%)
Oct 09, 2015 49.74 50.28 49.60 50.24 9,528,682 +0.51(+1.03%)
Oct 08, 2015 49.16 49.94 48.84 49.73 8,170,397 +0.57(+1.16%)
Oct 07, 2015 49.03 49.21 48.43 49.16 9,729,211 +0.08(+0.15%)
Oct 06, 2015 49.20 49.47 48.70 49.09 6,744,255 -0.29(-0.59%)
Oct 05, 2015 48.92 49.50 48.57 49.38 9,802,237 +0.80(+1.65%)
Oct 02, 2015 47.67 48.59 47.29 48.58 10,804,230 +0.50(+1.04%)
Oct 01, 2015 47.67 48.09 46.75 48.08 10,158,923 +0.54(+1.13%)
Sep 30, 2015 47.17 47.59 46.51 47.54 11,716,000 +0.94(+2.01%)
Sep 29, 2015 46.71 47.09 45.84 46.60 11,228,782 -0.04(-0.09%)
Sep 28, 2015 48.52 48.87 46.52 46.65 13,803,857 -1.86(-3.83%)
Sep 25, 2015 49.28 49.31 48.29 48.50 12,705,524 -0.32(-0.65%)
Sep 24, 2015 47.99 48.96 47.82 48.82 11,987,677 +0.49(+1.00%)
Sep 23, 2015 47.81 48.45 47.72 48.34 8,164,252 +0.56(+1.17%)
Sep 22, 2015 47.55 47.88 47.42 47.78 10,261,826 -0.35(-0.73%)
Sep 21, 2015 47.84 48.36 47.64 48.13 7,436,388 +0.59(+1.23%)
Sep 18, 2015 47.25 48.20 47.07 47.54 19,449,834 -0.37(-0.77%)
Sep 17, 2015 47.94 48.60 47.71 47.91 8,995,917 +0.02(+0.04%)
Sep 16, 2015 47.53 47.97 47.01 47.89 7,882,626 +0.29(+0.61%)
Sep 15, 2015 47.20 47.85 46.94 47.60 8,059,681 +0.52(+1.10%)
Sep 14, 2015 47.29 47.60 46.88 47.08 6,532,989 -0.20(-0.42%)
Sep 11, 2015 46.16 47.29 46.03 47.28 9,998,817 +0.97(+2.10%)
Sep 10, 2015 45.45 46.58 45.44 46.31 10,669,814 +0.57(+1.24%)
Sep 09, 2015 46.76 46.84 45.64 45.74 10,049,756 -0.43(-0.94%)
Sep 08, 2015 46.26 46.38 45.61 46.18 9,626,267 +0.78(+1.71%)
Sep 04, 2015 45.06 45.40 45.40 45.40 8,362,287 -0.34(-0.75%)
Sep 03, 2015 46.60 46.64 45.56 45.74 9,527,407 -0.48(-1.03%)
Sep 02, 2015 45.58 46.25 44.96 46.22 11,822,039 +1.47(+3.29%)
Sep 01, 2015 44.33 45.47 44.11 44.75 16,049,079 -1.01(-2.21%)
Aug 31, 2015 46.16 46.40 45.58 45.76 9,526,520 -0.77(-1.65%)
Aug 28, 2015 46.59 47.09 46.17 46.53 9,068,312 -0.27(-0.57%)
Aug 27, 2015 45.80 47.01 45.51 46.80 19,113,980 +1.66(+3.69%)
Aug 26, 2015 44.32 45.29 42.88 45.13 18,551,048 +2.40(+5.62%)
Aug 25, 2015 44.30 44.84 42.70 42.73 23,498,966 +0.63(+1.49%)
Aug 24, 2015 40.19 44.05 35.18 42.10 32,468,682 -2.09(-4.73%)
Aug 21, 2015 45.77 45.87 44.00 44.20 24,164,592 -2.48(-5.32%)
Aug 20, 2015 47.68 47.80 46.65 46.68 8,931,531 -1.49(-3.09%)
Aug 19, 2015 48.16 48.58 47.77 48.17 7,225,635 -0.20(-0.42%)
Aug 18, 2015 48.48 48.56 48.23 48.37 6,665,217 +0.08(+0.16%)
Aug 17, 2015 47.68 48.31 47.45 48.29 6,890,458 +0.54(+1.12%)
Aug 14, 2015 47.63 47.78 47.39 47.76 5,743,479 +0.21(+0.44%)
Aug 13, 2015 47.27 47.88 47.27 47.55 8,047,737 +0.39(+0.83%)
Aug 12, 2015 46.58 47.17 45.96 47.16 12,045,614 +0.03(+0.05%)
Aug 11, 2015 46.66 47.20 46.20 47.13 9,638,598 +0.07(+0.14%)
Aug 10, 2015 47.92 48.20 46.63 47.06 14,379,321 -0.78(-1.63%)
Aug 07, 2015 47.95 47.97 47.27 47.84 9,304,044 -0.03(-0.05%)
Aug 06, 2015 49.46 49.52 47.75 47.87 13,225,590 -1.49(-3.02%)
Aug 05, 2015 49.47 49.62 49.21 49.36 8,786,413 +0.26(+0.53%)
Aug 04, 2015 48.72 49.11 48.54 49.10 10,893,941 +0.56(+1.15%)
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.