Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.85 45.10 44.42 44.86 10,885,905 +0.13(+0.29%)
May 28, 2015 44.76 44.85 44.42 44.73 6,803,594 +0.19(+0.43%)
May 27, 2015 44.07 44.64 43.96 44.54 7,196,289 +0.65(+1.48%)
May 26, 2015 44.36 44.68 43.76 43.90 8,535,267 -0.55(-1.24%)
May 22, 2015 44.32 44.45 44.45 44.45 6,784,297 +0.13(+0.29%)
May 21, 2015 43.98 44.42 43.84 44.32 5,888,031 +0.26(+0.59%)
May 20, 2015 44.30 44.41 43.54 44.06 6,537,490 -0.34(-0.76%)
May 19, 2015 44.45 44.65 44.00 44.40 8,078,859 +0.21(+0.47%)
May 18, 2015 43.73 44.28 43.65 44.19 10,422,200 +0.33(+0.75%)
May 15, 2015 43.85 43.90 43.51 43.86 6,968,441 +0.21(+0.48%)
May 14, 2015 43.15 43.68 42.89 43.65 8,500,659 +0.83(+1.95%)
May 13, 2015 43.04 43.30 42.67 42.82 5,706,483 -0.10(-0.24%)
May 12, 2015 42.44 43.16 42.31 42.92 6,796,865 +0.18(+0.42%)
May 11, 2015 42.92 43.36 42.64 42.74 5,845,565 -0.24(-0.56%)
May 08, 2015 43.16 43.54 42.70 42.98 6,995,248 +0.37(+0.87%)
May 07, 2015 42.08 42.78 42.07 42.61 6,578,449 +0.36(+0.86%)
May 06, 2015 42.89 42.91 41.94 42.25 9,303,509 -0.41(-0.96%)
May 05, 2015 43.12 43.21 42.62 42.66 12,381,324 -0.76(-1.75%)
May 04, 2015 43.29 43.83 43.27 43.42 8,706,041 +0.13(+0.31%)
May 01, 2015 42.99 43.40 42.76 43.28 6,874,213 +0.61(+1.43%)
Apr 30, 2015 43.58 43.62 42.54 42.67 9,866,003 -0.92(-2.11%)
Apr 29, 2015 43.40 43.85 43.21 43.59 8,320,963 +0.03(+0.08%)
Apr 28, 2015 43.55 43.72 43.04 43.56 10,296,211 -0.22(-0.51%)
Apr 27, 2015 44.59 44.70 43.69 43.78 13,038,568 -0.83(-1.87%)
Apr 24, 2015 44.17 44.83 43.57 44.62 25,892,128 +2.07(+4.88%)
Apr 23, 2015 41.79 42.78 41.55 42.54 18,385,480 +0.94(+2.27%)
Apr 22, 2015 41.74 41.83 41.30 41.60 8,417,927 -0.03(-0.07%)
Apr 21, 2015 41.61 41.73 41.33 41.63 7,214,579 +0.34(+0.83%)
Apr 20, 2015 41.23 41.42 41.05 41.29 5,656,127 +0.30(+0.73%)
Apr 17, 2015 41.23 41.31 40.79 40.99 8,760,341 -0.54(-1.30%)
Apr 16, 2015 41.51 41.73 41.45 41.52 6,172,000 +0.09(+0.22%)
Apr 15, 2015 42.01 42.01 41.42 41.43 5,997,425 -0.14(-0.33%)
Apr 14, 2015 41.76 41.92 41.29 41.57 6,915,360 -0.17(-0.41%)
Apr 13, 2015 41.79 42.08 41.64 41.74 9,492,920 +0.28(+0.69%)
Apr 10, 2015 41.83 41.83 41.21 41.46 7,718,424 +0.18(+0.44%)
Apr 09, 2015 41.01 41.30 40.67 41.28 8,259,440 +0.30(+0.72%)
Apr 08, 2015 40.38 41.00 40.38 40.98 7,932,443 +0.50(+1.23%)
Apr 07, 2015 40.63 40.87 40.43 40.48 6,221,297 -0.19(-0.48%)
Apr 06, 2015 40.39 40.80 40.22 40.68 7,039,330 +0.06(+0.14%)
Apr 02, 2015 40.20 40.73 40.12 40.62 20,595,304 +0.59(+1.47%)
Apr 01, 2015 40.57 40.67 39.83 40.03 32,823,750 -0.72(-1.77%)
Mar 31, 2015 41.17 41.40 40.75 40.75 20,257,896 -0.55(-1.33%)
Mar 30, 2015 41.33 41.53 41.10 41.30 15,871,606 +0.39(+0.96%)
Mar 27, 2015 40.88 41.29 40.77 40.91 18,574,580 -0.00(-0.01%)
Mar 26, 2015 41.03 41.21 40.31 40.92 24,037,692 -0.30(-0.72%)
Mar 25, 2015 42.23 42.38 41.21 41.21 23,021,752 -0.93(-2.20%)
Mar 24, 2015 41.79 42.32 41.64 42.14 17,935,552 +0.24(+0.56%)
Mar 23, 2015 42.12 42.13 41.62 41.90 18,557,384 -0.04(-0.09%)
Mar 20, 2015 42.38 42.56 41.75 41.94 40,341,512 -0.13(-0.31%)
Mar 19, 2015 41.64 42.69 41.48 42.07 51,170,140 +0.83(+2.00%)
Mar 18, 2015 40.45 41.56 40.17 41.24 35,855,300 +0.62(+1.54%)
Mar 17, 2015 40.35 40.66 40.28 40.62 12,801,016 +0.15(+0.36%)
Mar 16, 2015 40.45 40.72 40.34 40.47 15,737,758 +0.33(+0.81%)
Mar 13, 2015 39.88 40.61 39.88 40.15 13,559,485 -0.04(-0.10%)
Mar 12, 2015 39.58 40.25 39.52 40.19 16,952,610 +0.84(+2.14%)
Mar 11, 2015 39.64 40.01 39.26 39.34 19,021,668 -0.33(-0.82%)
Mar 10, 2015 39.66 39.98 39.49 39.67 14,121,365 -0.37(-0.92%)
Mar 09, 2015 39.76 40.08 39.63 40.04 13,907,116 +0.35(+0.89%)
Mar 06, 2015 40.15 40.32 39.54 39.69 15,834,891 -0.61(-1.51%)
Mar 05, 2015 40.14 40.43 40.05 40.29 13,590,158 +0.25(+0.61%)
Mar 04, 2015 40.37 40.53 39.60 40.05 18,066,146 -0.40(-1.00%)
Mar 03, 2015 40.50 40.54 40.11 40.45 17,610,228 -0.10(-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.