Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 53.94 54.11 53.16 53.32 11,340,933 -0.69(-1.27%)
Nov 27, 2015 54.02 54.18 53.79 54.01 2,818,201 -0.01(-0.02%)
Nov 25, 2015 53.90 54.02 54.02 54.02 5,238,173 +0.20(+0.37%)
Nov 24, 2015 53.91 54.17 53.18 53.82 9,104,109 -0.59(-1.09%)
Nov 23, 2015 53.98 54.89 53.94 54.41 9,776,646 +0.56(+1.05%)
Nov 20, 2015 53.82 53.98 53.53 53.84 9,558,410 +0.46(+0.86%)
Nov 19, 2015 53.68 53.79 53.32 53.38 5,933,456 -0.30(-0.55%)
Nov 18, 2015 52.69 53.74 52.40 53.68 8,303,890 +1.09(+2.06%)
Nov 17, 2015 52.94 53.47 52.49 52.59 7,706,974 -0.11(-0.21%)
Nov 16, 2015 51.68 52.72 51.68 52.71 9,272,984 +0.82(+1.57%)
Nov 13, 2015 52.89 53.28 51.78 51.89 10,156,055 -1.16(-2.18%)
Nov 12, 2015 53.28 53.55 52.77 53.05 7,821,374 -0.69(-1.29%)
Nov 11, 2015 54.33 54.35 53.69 53.74 5,108,500 -0.27(-0.50%)
Nov 10, 2015 53.45 54.13 53.18 54.01 7,699,273 +0.73(+1.37%)
Nov 09, 2015 53.64 53.83 52.86 53.28 7,856,017 -0.37(-0.70%)
Nov 06, 2015 53.72 53.89 53.34 53.65 7,641,832 -0.27(-0.50%)
Nov 05, 2015 53.83 54.08 53.69 53.92 7,097,005 +0.28(+0.52%)
Nov 04, 2015 54.58 54.58 53.11 53.65 10,486,896 -0.73(-1.34%)
Nov 03, 2015 53.68 54.52 53.38 54.37 10,217,582 +0.48(+0.90%)
Nov 02, 2015 54.55 54.63 53.78 53.89 9,868,425 -0.29(-0.53%)
Oct 30, 2015 55.14 55.41 53.90 54.17 19,429,758 +0.06(+0.11%)
Oct 29, 2015 54.91 54.98 53.43 54.11 17,107,754 -0.87(-1.59%)
Oct 28, 2015 54.64 55.00 54.04 54.99 11,107,719 +0.69(+1.28%)
Oct 27, 2015 54.87 54.90 53.84 54.29 10,361,491 -0.62(-1.14%)
Oct 26, 2015 54.53 55.27 54.52 54.92 11,260,921 +0.71(+1.31%)
Oct 23, 2015 53.77 54.37 53.35 54.21 9,477,923 +0.97(+1.82%)
Oct 22, 2015 52.78 53.43 52.10 53.24 10,604,641 +0.83(+1.59%)
Oct 21, 2015 52.87 52.92 52.09 52.41 7,003,572 -0.30(-0.58%)
Oct 20, 2015 53.00 53.13 52.43 52.71 7,032,756 -0.08(-0.15%)
Oct 19, 2015 52.06 53.06 51.84 52.79 9,375,352 +0.90(+1.74%)
Oct 16, 2015 51.91 52.20 51.48 51.89 14,854,237 +0.21(+0.40%)
Oct 15, 2015 51.04 51.80 50.29 51.68 11,256,189 +0.75(+1.48%)
Oct 14, 2015 51.95 52.10 50.60 50.93 9,662,041 -1.16(-2.23%)
Oct 13, 2015 52.24 52.59 51.96 52.09 7,232,947 -0.33(-0.63%)
Oct 12, 2015 52.25 52.72 51.98 52.42 7,426,766 +0.41(+0.78%)
Oct 09, 2015 51.49 52.04 51.34 52.01 9,205,215 +0.53(+1.03%)
Oct 08, 2015 50.89 51.70 50.55 51.48 7,893,039 +0.59(+1.16%)
Oct 07, 2015 50.75 50.94 50.13 50.89 9,398,938 +0.08(+0.15%)
Oct 06, 2015 50.93 51.20 50.41 50.81 6,515,310 -0.30(-0.59%)
Oct 05, 2015 50.64 51.24 50.28 51.12 9,469,484 +0.83(+1.65%)
Oct 02, 2015 49.34 50.29 48.95 50.29 10,437,463 +0.52(+1.04%)
Oct 01, 2015 49.34 49.78 48.39 49.77 9,814,062 +0.55(+1.13%)
Sep 30, 2015 48.83 49.26 48.15 49.21 11,318,282 +0.97(+2.01%)
Sep 29, 2015 48.35 48.74 47.45 48.24 10,847,603 -0.04(-0.09%)
Sep 28, 2015 50.23 50.59 48.16 48.29 13,335,263 -1.92(-3.83%)
Sep 25, 2015 51.01 51.05 49.99 50.21 12,274,214 -0.33(-0.65%)
Sep 24, 2015 49.68 50.68 49.50 50.54 11,580,736 +0.50(+1.00%)
Sep 23, 2015 49.49 50.16 49.39 50.03 7,887,104 +0.58(+1.17%)
Sep 22, 2015 49.22 49.57 49.09 49.45 9,913,472 -0.36(-0.73%)
Sep 21, 2015 49.52 50.06 49.32 49.82 7,183,948 +0.61(+1.23%)
Sep 18, 2015 48.91 49.90 48.73 49.21 18,789,580 -0.38(-0.77%)
Sep 17, 2015 49.63 50.30 49.39 49.59 8,690,536 +0.02(+0.03%)
Sep 16, 2015 49.20 49.65 48.67 49.58 7,615,038 +0.30(+0.62%)
Sep 15, 2015 48.86 49.53 48.58 49.27 7,786,082 +0.54(+1.10%)
Sep 14, 2015 48.95 49.27 48.53 48.74 6,311,216 -0.21(-0.42%)
Sep 11, 2015 47.78 48.95 47.65 48.94 9,659,391 +1.00(+2.09%)
Sep 10, 2015 47.05 48.22 47.04 47.94 10,307,610 +0.59(+1.24%)
Sep 09, 2015 48.40 48.48 47.25 47.35 9,708,601 -0.45(-0.94%)
Sep 08, 2015 47.89 48.01 47.21 47.80 9,299,488 +0.81(+1.71%)
Sep 04, 2015 46.64 47.00 47.00 47.00 8,078,416 -0.36(-0.75%)
Sep 03, 2015 48.24 48.28 47.16 47.35 9,203,984 -0.49(-1.03%)
Sep 02, 2015 47.19 47.87 46.54 47.84 11,420,721 +1.52(+3.29%)
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.