Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 39.86 40.08 39.46 39.46 20,922,186 -0.53(-1.33%)
Mar 30, 2015 40.02 40.21 39.79 39.99 16,392,062 +0.38(+0.96%)
Mar 27, 2015 39.58 39.98 39.48 39.61 19,183,670 -0.00(-0.01%)
Mar 26, 2015 39.73 39.90 39.03 39.62 24,825,926 -0.29(-0.72%)
Mar 25, 2015 40.89 41.03 39.91 39.91 23,776,674 -0.90(-2.20%)
Mar 24, 2015 40.46 40.97 40.32 40.80 18,523,688 +0.23(+0.56%)
Mar 23, 2015 40.78 40.79 40.30 40.57 19,165,912 -0.04(-0.09%)
Mar 20, 2015 41.04 41.21 40.42 40.61 41,664,376 -0.12(-0.31%)
Mar 19, 2015 40.32 41.33 40.16 40.73 52,848,092 +0.80(+2.00%)
Mar 18, 2015 39.17 40.24 38.90 39.93 37,031,056 +0.60(+1.54%)
Mar 17, 2015 39.07 39.37 39.00 39.33 13,220,783 +0.14(+0.36%)
Mar 16, 2015 39.17 39.43 39.06 39.19 16,253,825 +0.32(+0.81%)
Mar 13, 2015 38.62 39.32 38.62 38.87 14,004,123 -0.04(-0.10%)
Mar 12, 2015 38.32 38.97 38.27 38.91 17,508,514 +0.82(+2.14%)
Mar 11, 2015 38.38 38.74 38.01 38.09 19,645,418 -0.32(-0.82%)
Mar 10, 2015 38.40 38.71 38.24 38.41 14,584,428 -0.36(-0.92%)
Mar 09, 2015 38.50 38.81 38.37 38.77 14,363,154 +0.34(+0.89%)
Mar 06, 2015 38.88 39.04 38.28 38.43 16,354,143 -0.59(-1.51%)
Mar 05, 2015 38.87 39.15 38.78 39.01 14,035,802 +0.24(+0.61%)
Mar 04, 2015 39.09 39.25 38.34 38.78 18,658,564 -0.39(-1.00%)
Mar 03, 2015 39.21 39.26 38.83 39.17 18,187,696 -0.10(-0.24%)
Mar 02, 2015 38.89 39.40 38.89 39.26 19,072,314 +0.31(+0.79%)
Feb 27, 2015 39.50 39.50 38.86 38.96 20,779,630 -0.44(-1.12%)
Feb 26, 2015 39.29 39.51 39.20 39.40 16,358,943 +0.12(+0.31%)
Feb 25, 2015 38.88 39.51 38.86 39.28 19,486,542 +0.34(+0.87%)
Feb 24, 2015 38.86 39.16 38.82 38.94 15,210,332 -0.05(-0.14%)
Feb 23, 2015 39.11 39.14 38.78 38.99 14,050,682 +0.03(+0.07%)
Feb 20, 2015 38.94 39.03 38.74 38.96 15,506,964 +0.14(+0.37%)
Feb 19, 2015 38.81 39.08 38.76 38.82 14,661,706 +0.07(+0.18%)
Feb 18, 2015 38.50 38.89 38.33 38.75 15,700,399 +0.40(+1.05%)
Feb 17, 2015 38.24 38.43 38.03 38.35 15,328,409 +0.19(+0.49%)
Feb 13, 2015 38.33 38.33 37.88 38.16 14,662,666 -0.10(-0.27%)
Feb 12, 2015 37.96 38.31 37.54 38.26 17,273,800 +0.43(+1.15%)
Feb 11, 2015 37.98 38.25 37.80 37.83 15,520,404 -0.16(-0.43%)
Feb 10, 2015 37.24 38.08 37.22 37.99 29,926,276 +0.98(+2.66%)
Feb 09, 2015 36.88 37.17 36.73 37.01 16,587,417 -0.07(-0.20%)
Feb 06, 2015 37.29 37.37 36.95 37.08 18,804,480 -0.27(-0.71%)
Feb 05, 2015 36.96 37.41 36.96 37.35 18,236,174 +0.39(+1.06%)
Feb 04, 2015 36.67 37.26 36.66 36.96 27,591,136 +0.09(+0.24%)
Feb 03, 2015 36.66 36.87 36.22 36.87 22,205,194 +0.34(+0.94%)
Feb 02, 2015 36.40 36.57 35.65 36.53 32,851,768 +0.19(+0.53%)
Jan 30, 2015 36.77 36.92 36.28 36.34 24,256,566 -0.63(-1.71%)
Jan 29, 2015 36.54 37.07 36.36 36.97 30,050,452 +0.61(+1.69%)
Jan 28, 2015 36.82 37.19 36.32 36.36 28,815,752 -0.32(-0.87%)
Jan 27, 2015 36.44 37.04 36.31 36.68 26,481,722 +0.09(+0.25%)
Jan 26, 2015 36.57 36.74 36.29 36.58 33,959,288 -0.04(-0.11%)
Jan 23, 2015 35.91 36.82 35.89 36.63 91,788,784 +2.28(+6.62%)
Jan 22, 2015 33.78 34.39 33.58 34.35 57,599,228 +0.60(+1.78%)
Jan 21, 2015 33.65 33.89 33.43 33.75 26,120,418 +0.03(+0.09%)
Jan 20, 2015 33.55 33.82 33.35 33.72 25,865,578 +0.25(+0.76%)
Jan 16, 2015 32.91 33.54 32.80 33.47 21,715,870 +0.43(+1.29%)
Jan 15, 2015 33.46 33.59 32.88 33.04 19,574,536 -0.35(-1.04%)
Jan 14, 2015 33.23 33.54 33.05 33.39 22,378,744 -0.19(-0.56%)
Jan 13, 2015 33.83 34.10 33.27 33.57 26,593,968 +0.27(+0.80%)
Jan 12, 2015 33.33 33.56 33.14 33.31 24,138,540 +0.18(+0.55%)
Jan 09, 2015 33.62 33.84 32.85 33.13 66,376,048 -1.12(-3.27%)
Jan 08, 2015 34.18 34.58 34.05 34.25 31,724,016 +0.54(+1.61%)
Jan 07, 2015 33.11 33.72 32.96 33.70 23,442,908 +0.81(+2.46%)
Jan 06, 2015 33.35 33.37 32.62 32.89 18,461,236 -0.27(-0.81%)
Jan 05, 2015 33.27 33.49 33.00 33.16 27,998,240 -0.65(-1.92%)
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.