Skip to main content

Starbucks Corp (NQ: SBUX )

105.02 +0.72 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.75 46.88 45.88 46.29 11,343,222 +0.06(+0.12%)
Jun 29, 2015 46.51 46.96 46.21 46.24 7,567,575 -0.92(-1.96%)
Jun 26, 2015 47.02 47.27 46.88 47.16 7,687,082 +0.47(+1.02%)
Jun 25, 2015 46.70 47.00 46.62 46.69 6,239,849 +0.31(+0.67%)
Jun 24, 2015 46.41 46.60 46.21 46.37 6,397,774 -0.35(-0.75%)
Jun 23, 2015 46.66 46.78 46.38 46.72 6,578,202 +0.19(+0.40%)
Jun 22, 2015 46.91 47.00 46.52 46.54 8,221,493 -0.03(-0.06%)
Jun 19, 2015 46.69 47.00 46.49 46.56 12,288,005 -0.16(-0.33%)
Jun 18, 2015 46.19 46.87 46.11 46.72 12,406,520 +0.75(+1.63%)
Jun 17, 2015 45.84 46.17 45.52 45.97 7,800,591 +0.24(+0.52%)
Jun 16, 2015 45.13 45.88 45.07 45.73 7,072,486 +0.60(+1.33%)
Jun 15, 2015 45.10 45.30 44.91 45.13 6,433,649 -0.31(-0.68%)
Jun 12, 2015 45.25 45.54 45.04 45.44 6,065,118 +0.12(+0.27%)
Jun 11, 2015 45.60 45.76 45.28 45.32 6,983,929 -0.17(-0.38%)
Jun 10, 2015 44.73 45.64 44.60 45.49 9,268,297 +0.99(+2.23%)
Jun 09, 2015 44.34 44.64 44.12 44.50 5,829,351 +0.01(+0.02%)
Jun 08, 2015 44.90 45.10 44.46 44.49 7,318,429 -0.57(-1.26%)
Jun 05, 2015 44.53 45.28 44.27 45.06 8,250,034 +0.41(+0.91%)
Jun 04, 2015 44.79 45.05 44.53 44.66 7,216,363 -0.35(-0.77%)
Jun 03, 2015 44.90 45.13 44.61 45.00 6,395,085 +0.34(+0.75%)
Jun 02, 2015 44.88 45.16 44.60 44.66 9,123,434 -0.42(-0.94%)
Jun 01, 2015 44.86 45.30 44.61 45.09 8,194,249 +0.22(+0.50%)
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%)
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.