Skip to main content

Starbucks Corp (NQ: SBUX )

96.14 -0.30 (-0.31%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 39.41 39.41 38.78 38.87 20,826,858 -0.44(-1.12%)
Feb 26, 2015 39.20 39.42 39.11 39.31 16,396,124 +0.12(+0.31%)
Feb 25, 2015 38.79 39.42 38.77 39.19 19,530,832 +0.34(+0.87%)
Feb 24, 2015 38.77 39.07 38.73 38.85 15,244,902 -0.05(-0.14%)
Feb 23, 2015 39.02 39.05 38.70 38.90 14,082,616 +0.03(+0.07%)
Feb 20, 2015 38.85 38.94 38.65 38.88 15,542,209 +0.14(+0.36%)
Feb 19, 2015 38.73 38.99 38.67 38.73 14,695,029 +0.07(+0.18%)
Feb 18, 2015 38.41 38.80 38.25 38.66 15,736,084 +0.40(+1.05%)
Feb 17, 2015 38.15 38.35 37.94 38.26 15,363,248 +0.19(+0.49%)
Feb 13, 2015 38.24 38.24 37.79 38.07 14,695,991 -0.10(-0.27%)
Feb 12, 2015 37.87 38.22 37.45 38.18 17,313,060 +0.43(+1.15%)
Feb 11, 2015 37.90 38.16 37.71 37.74 15,555,679 -0.16(-0.43%)
Feb 10, 2015 37.15 37.99 37.14 37.91 29,994,294 +0.98(+2.66%)
Feb 09, 2015 36.80 37.09 36.64 36.93 16,625,117 -0.07(-0.20%)
Feb 06, 2015 37.21 37.28 36.87 37.00 18,847,220 -0.27(-0.71%)
Feb 05, 2015 36.88 37.32 36.88 37.27 18,277,622 +0.39(+1.06%)
Feb 04, 2015 36.58 37.18 36.58 36.88 27,653,846 +0.09(+0.24%)
Feb 03, 2015 36.58 36.79 36.14 36.79 22,255,662 +0.27(+0.75%)
Feb 02, 2015 36.39 36.56 35.63 36.51 32,866,452 +0.19(+0.53%)
Jan 30, 2015 36.76 36.91 36.26 36.32 24,267,408 -0.63(-1.71%)
Jan 29, 2015 36.52 37.06 36.34 36.95 30,063,884 +0.61(+1.69%)
Jan 28, 2015 36.81 37.18 36.31 36.34 28,828,632 -0.32(-0.87%)
Jan 27, 2015 36.43 37.02 36.29 36.66 26,493,560 +0.09(+0.25%)
Jan 26, 2015 36.56 36.73 36.27 36.57 33,974,468 -0.04(-0.11%)
Jan 23, 2015 35.90 36.81 35.87 36.61 91,829,816 +2.27(+6.62%)
Jan 22, 2015 33.76 34.38 33.57 34.34 57,624,972 +0.60(+1.78%)
Jan 21, 2015 33.63 33.87 33.42 33.73 26,132,092 +0.03(+0.09%)
Jan 20, 2015 33.53 33.81 33.34 33.70 25,877,138 +0.25(+0.76%)
Jan 16, 2015 32.89 33.52 32.78 33.45 21,725,576 +0.43(+1.29%)
Jan 15, 2015 33.45 33.57 32.86 33.02 19,583,286 -0.35(-1.04%)
Jan 14, 2015 33.22 33.52 33.04 33.37 22,388,746 -0.19(-0.56%)
Jan 13, 2015 33.81 34.09 33.25 33.56 26,605,854 +0.27(+0.80%)
Jan 12, 2015 33.32 33.54 33.12 33.29 24,149,330 +0.18(+0.55%)
Jan 09, 2015 33.61 33.82 32.83 33.11 66,405,716 -1.12(-3.27%)
Jan 08, 2015 34.16 34.57 34.04 34.23 31,738,196 +0.54(+1.61%)
Jan 07, 2015 33.09 33.71 32.95 33.69 23,453,386 +0.81(+2.46%)
Jan 06, 2015 33.34 33.36 32.60 32.88 18,469,488 -0.27(-0.81%)
Jan 05, 2015 33.26 33.48 32.99 33.15 28,010,754 -0.65(-1.92%)
Jan 02, 2015 34.08 34.43 33.57 33.80 16,593,718 -0.25(-0.74%)
Dec 31, 2014 34.11 34.58 34.03 34.05 18,375,506 +0.11(+0.32%)
Dec 30, 2014 34.06 34.39 33.94 33.94 12,659,517 -0.24(-0.72%)
Dec 29, 2014 33.89 34.26 33.82 34.19 11,558,732 +0.23(+0.67%)
Dec 26, 2014 33.79 34.19 33.77 33.96 10,965,445 +0.23(+0.69%)
Dec 24, 2014 33.81 33.97 33.69 33.73 6,269,755 -0.07(-0.20%)
Dec 23, 2014 33.82 34.05 33.67 33.79 19,634,372 +0.37(+1.10%)
Dec 22, 2014 33.14 33.43 33.10 33.42 18,275,260 +0.46(+1.38%)
Dec 19, 2014 33.28 33.32 32.95 32.97 42,036,616 -0.24(-0.74%)
Dec 18, 2014 33.84 33.88 32.89 33.21 42,371,092 -0.17(-0.51%)
Dec 17, 2014 32.84 33.44 32.55 33.38 24,487,180 +0.54(+1.66%)
Dec 16, 2014 33.40 33.65 32.83 32.84 33,693,008 -0.73(-2.18%)
Dec 15, 2014 34.14 34.24 33.48 33.57 39,248,020 -0.98(-2.83%)
Dec 12, 2014 34.34 34.85 34.26 34.55 22,083,670 +0.05(+0.16%)
Dec 11, 2014 34.40 34.87 34.30 34.49 24,208,610 +0.19(+0.56%)
Dec 10, 2014 34.40 34.87 34.26 34.30 24,330,062 -0.15(-0.45%)
Dec 09, 2014 34.47 34.56 34.11 34.46 21,026,742 -0.32(-0.92%)
Dec 08, 2014 34.94 34.94 34.48 34.77 28,364,510 +0.10(+0.28%)
Dec 05, 2014 34.24 34.82 34.21 34.68 35,636,248 +0.94(+2.78%)
Dec 04, 2014 33.45 34.15 33.36 33.74 33,734,456 +0.35(+1.04%)
Dec 03, 2014 33.37 33.51 33.23 33.39 26,992,864 +0.04(+0.12%)
Dec 02, 2014 33.48 33.55 33.24 33.35 18,450,210 -0.20(-0.59%)
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.