Skip to main content

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 45.17 45.29 44.32 44.72 11,741,927 +0.05(+0.12%)
Jun 29, 2015 44.93 45.37 44.64 44.67 7,833,569 -0.89(-1.96%)
Jun 26, 2015 45.43 45.67 45.29 45.56 7,957,276 +0.46(+1.02%)
Jun 25, 2015 45.12 45.40 45.04 45.10 6,459,174 +0.30(+0.67%)
Jun 24, 2015 44.83 45.02 44.64 44.80 6,622,651 -0.34(-0.75%)
Jun 23, 2015 45.07 45.19 44.81 45.14 6,809,420 +0.18(+0.40%)
Jun 22, 2015 45.31 45.40 44.94 44.96 8,510,472 -0.02(-0.06%)
Jun 19, 2015 45.11 45.41 44.91 44.98 12,719,918 -0.15(-0.33%)
Jun 18, 2015 44.62 45.28 44.54 45.13 12,842,598 +0.73(+1.63%)
Jun 17, 2015 44.28 44.60 43.97 44.41 8,074,775 +0.23(+0.52%)
Jun 16, 2015 43.60 44.32 43.54 44.18 7,321,078 +0.58(+1.33%)
Jun 15, 2015 43.57 43.76 43.38 43.60 6,659,786 -0.30(-0.68%)
Jun 12, 2015 43.72 43.99 43.51 43.90 6,278,302 +0.12(+0.27%)
Jun 11, 2015 44.05 44.21 43.74 43.78 7,229,408 -0.17(-0.38%)
Jun 10, 2015 43.21 44.09 43.09 43.95 9,594,069 +0.96(+2.23%)
Jun 09, 2015 42.83 43.12 42.62 42.99 6,034,248 +0.01(+0.02%)
Jun 08, 2015 43.37 43.57 42.95 42.98 7,575,666 -0.55(-1.26%)
Jun 05, 2015 43.01 43.74 42.76 43.53 8,540,016 +0.39(+0.91%)
Jun 04, 2015 43.26 43.52 43.01 43.14 7,470,012 -0.33(-0.77%)
Jun 03, 2015 43.37 43.60 43.10 43.47 6,619,867 +0.33(+0.75%)
Jun 02, 2015 43.36 43.62 43.09 43.15 9,444,115 -0.41(-0.94%)
Jun 01, 2015 43.34 43.76 43.10 43.56 8,482,270 +0.22(+0.50%)
May 29, 2015 43.33 43.57 42.91 43.34 11,268,535 +0.13(+0.29%)
May 28, 2015 43.24 43.32 42.91 43.21 7,042,735 +0.18(+0.43%)
May 27, 2015 42.57 43.12 42.46 43.03 7,449,233 +0.63(+1.48%)
May 26, 2015 42.86 43.16 42.27 42.41 8,835,274 -0.53(-1.24%)
May 22, 2015 42.81 42.94 42.94 42.94 7,022,759 +0.13(+0.29%)
May 21, 2015 42.49 42.91 42.36 42.81 6,094,990 +0.25(+0.59%)
May 20, 2015 42.80 42.91 42.06 42.56 6,767,277 -0.33(-0.76%)
May 19, 2015 42.94 43.14 42.51 42.89 8,362,824 +0.20(+0.47%)
May 18, 2015 42.25 42.78 42.17 42.69 10,788,532 +0.32(+0.75%)
May 15, 2015 42.36 42.41 42.03 42.37 7,213,376 +0.20(+0.48%)
May 14, 2015 41.69 42.20 41.43 42.17 8,799,450 +0.80(+1.95%)
May 13, 2015 41.58 41.83 41.23 41.36 5,907,061 -0.10(-0.24%)
May 12, 2015 41.00 41.70 40.87 41.46 7,035,769 +0.18(+0.42%)
May 11, 2015 41.46 41.89 41.19 41.29 6,051,031 -0.23(-0.56%)
May 08, 2015 41.70 42.06 41.25 41.52 7,241,125 +0.36(+0.87%)
May 07, 2015 40.65 41.33 40.64 41.16 6,809,676 +0.35(+0.86%)
May 06, 2015 41.44 41.45 40.51 40.81 9,630,519 -0.40(-0.96%)
May 05, 2015 41.66 41.75 41.17 41.21 12,816,516 -0.73(-1.75%)
May 04, 2015 41.82 42.35 41.80 41.94 9,012,047 +0.13(+0.31%)
May 01, 2015 41.53 41.92 41.31 41.81 7,115,832 +0.59(+1.43%)
Apr 30, 2015 42.10 42.14 41.10 41.22 10,212,780 -0.89(-2.11%)
Apr 29, 2015 41.92 42.36 41.74 42.11 8,613,433 +0.03(+0.08%)
Apr 28, 2015 42.07 42.24 41.58 42.08 10,658,109 -0.22(-0.51%)
Apr 27, 2015 43.08 43.19 42.20 42.30 13,496,855 -0.81(-1.87%)
Apr 24, 2015 42.67 43.31 42.09 43.10 26,802,202 +2.00(+4.88%)
Apr 23, 2015 40.37 41.32 40.14 41.10 19,031,704 +0.91(+2.27%)
Apr 22, 2015 40.33 40.41 39.89 40.19 8,713,805 -0.03(-0.07%)
Apr 21, 2015 40.20 40.31 39.93 40.22 7,468,162 +0.33(+0.83%)
Apr 20, 2015 39.83 40.01 39.66 39.88 5,854,932 +0.29(+0.73%)
Apr 17, 2015 39.83 39.91 39.40 39.59 9,068,255 -0.52(-1.30%)
Apr 16, 2015 40.10 40.31 40.04 40.11 6,388,937 +0.09(+0.22%)
Apr 15, 2015 40.58 40.58 40.02 40.03 6,208,226 -0.13(-0.33%)
Apr 14, 2015 40.34 40.50 39.88 40.16 7,158,426 -0.17(-0.41%)
Apr 13, 2015 40.38 40.65 40.23 40.33 9,826,583 +0.27(+0.69%)
Apr 10, 2015 40.41 40.41 39.81 40.05 7,989,716 +0.17(+0.44%)
Apr 09, 2015 39.62 39.90 39.29 39.88 8,549,749 +0.29(+0.72%)
Apr 08, 2015 39.01 39.61 39.01 39.59 8,211,257 +0.48(+1.23%)
Apr 07, 2015 39.25 39.48 39.06 39.11 6,439,967 -0.19(-0.48%)
Apr 06, 2015 39.02 39.41 38.85 39.29 7,286,752 +0.05(+0.14%)
Apr 02, 2015 38.84 39.34 38.75 39.24 21,319,200 +0.57(+1.47%)
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.