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 (%)
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%)
Apr 01, 2015 39.19 39.29 38.48 38.67 33,977,460 -0.70(-1.77%)
Mar 31, 2015 39.77 39.99 39.37 39.37 20,969,934 -0.53(-1.33%)
Mar 30, 2015 39.93 40.12 39.70 39.90 16,429,471 +0.38(+0.96%)
Mar 27, 2015 39.49 39.89 39.39 39.52 19,227,450 -0.00(-0.01%)
Mar 26, 2015 39.64 39.81 38.94 39.53 24,882,584 -0.29(-0.72%)
Mar 25, 2015 40.80 40.94 39.81 39.81 23,830,936 -0.89(-2.20%)
Mar 24, 2015 40.37 40.88 40.23 40.71 18,565,962 +0.23(+0.56%)
Mar 23, 2015 40.69 40.70 40.21 40.48 19,209,650 -0.04(-0.09%)
Mar 20, 2015 40.95 41.12 40.33 40.52 41,759,460 -0.12(-0.31%)
Mar 19, 2015 40.23 41.24 40.07 40.64 52,968,700 +0.80(+2.00%)
Mar 18, 2015 39.08 40.15 38.81 39.84 37,115,564 +0.60(+1.54%)
Mar 17, 2015 38.98 39.28 38.91 39.24 13,250,955 +0.14(+0.36%)
Mar 16, 2015 39.08 39.34 38.97 39.10 16,290,919 +0.32(+0.81%)
Mar 13, 2015 38.53 39.23 38.53 38.78 14,036,082 -0.04(-0.10%)
Mar 12, 2015 38.23 38.88 38.18 38.82 17,548,470 +0.81(+2.14%)
Mar 11, 2015 38.30 38.65 37.92 38.01 19,690,252 -0.32(-0.82%)
Mar 10, 2015 38.31 38.63 38.15 38.32 14,617,712 -0.36(-0.92%)
Mar 09, 2015 38.41 38.72 38.28 38.68 14,395,933 +0.34(+0.89%)
Mar 06, 2015 38.79 38.95 38.20 38.34 16,391,465 -0.59(-1.51%)
Mar 05, 2015 38.78 39.06 38.69 38.92 14,067,834 +0.24(+0.61%)
Mar 04, 2015 39.00 39.16 38.25 38.69 18,701,146 -0.39(-1.00%)
Mar 03, 2015 39.12 39.17 38.75 39.08 18,229,204 -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.