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 (%)
Apr 30, 2015 42.19 42.23 41.19 41.32 10,189,622 -0.89(-2.11%)
Apr 29, 2015 42.02 42.46 41.83 42.21 8,593,902 +0.03(+0.08%)
Apr 28, 2015 42.17 42.33 41.68 42.18 10,633,941 -0.22(-0.51%)
Apr 27, 2015 43.18 43.28 42.30 42.39 13,466,251 -0.81(-1.87%)
Apr 24, 2015 42.77 43.41 42.18 43.20 26,741,426 +2.01(+4.88%)
Apr 23, 2015 40.46 41.42 40.23 41.19 18,988,548 +0.91(+2.27%)
Apr 22, 2015 40.42 40.50 39.98 40.28 8,694,046 -0.03(-0.07%)
Apr 21, 2015 40.29 40.40 40.02 40.31 7,451,227 +0.33(+0.83%)
Apr 20, 2015 39.92 40.10 39.75 39.98 5,841,656 +0.29(+0.73%)
Apr 17, 2015 39.92 40.00 39.49 39.68 9,047,693 -0.52(-1.30%)
Apr 16, 2015 40.19 40.40 40.13 40.20 6,374,450 +0.09(+0.22%)
Apr 15, 2015 40.68 40.68 40.11 40.12 6,194,149 -0.13(-0.33%)
Apr 14, 2015 40.43 40.59 39.98 40.25 7,142,194 -0.17(-0.41%)
Apr 13, 2015 40.47 40.74 40.32 40.42 9,804,301 +0.27(+0.69%)
Apr 10, 2015 40.50 40.50 39.90 40.14 7,971,599 +0.17(+0.44%)
Apr 09, 2015 39.71 39.99 39.38 39.97 8,530,362 +0.29(+0.72%)
Apr 08, 2015 39.10 39.70 39.10 39.68 8,192,638 +0.48(+1.23%)
Apr 07, 2015 39.34 39.57 39.15 39.20 6,425,364 -0.19(-0.48%)
Apr 06, 2015 39.10 39.50 38.94 39.38 7,270,229 +0.05(+0.14%)
Apr 02, 2015 38.93 39.43 38.84 39.33 21,270,858 +0.57(+1.47%)
Apr 01, 2015 39.28 39.38 38.57 38.76 33,900,416 -0.70(-1.77%)
Mar 31, 2015 39.86 40.08 39.45 39.46 20,922,384 -0.53(-1.33%)
Mar 30, 2015 40.02 40.21 39.79 39.99 16,392,217 +0.38(+0.96%)
Mar 27, 2015 39.58 39.98 39.48 39.61 19,183,852 -0.00(-0.01%)
Mar 26, 2015 39.73 39.90 39.03 39.62 24,826,162 -0.29(-0.72%)
Mar 25, 2015 40.89 41.03 39.90 39.90 23,776,898 -0.90(-2.20%)
Mar 24, 2015 40.46 40.97 40.32 40.80 18,523,862 +0.23(+0.56%)
Mar 23, 2015 40.78 40.79 40.30 40.57 19,166,092 -0.04(-0.09%)
Mar 20, 2015 41.04 41.21 40.42 40.61 41,664,772 -0.12(-0.31%)
Mar 19, 2015 40.32 41.33 40.16 40.73 52,848,592 +0.80(+2.00%)
Mar 18, 2015 39.17 40.24 38.90 39.93 37,031,404 +0.60(+1.54%)
Mar 17, 2015 39.07 39.37 39.00 39.33 13,220,908 +0.14(+0.36%)
Mar 16, 2015 39.17 39.43 39.06 39.19 16,253,979 +0.32(+0.81%)
Mar 13, 2015 38.62 39.32 38.62 38.87 14,004,255 -0.04(-0.10%)
Mar 12, 2015 38.32 38.97 38.27 38.91 17,508,678 +0.82(+2.14%)
Mar 11, 2015 38.38 38.74 38.01 38.09 19,645,604 -0.32(-0.82%)
Mar 10, 2015 38.40 38.71 38.24 38.41 14,584,566 -0.36(-0.92%)
Mar 09, 2015 38.50 38.80 38.37 38.77 14,363,289 +0.34(+0.89%)
Mar 06, 2015 38.88 39.04 38.28 38.43 16,354,297 -0.59(-1.51%)
Mar 05, 2015 38.87 39.15 38.78 39.01 14,035,934 +0.24(+0.61%)
Mar 04, 2015 39.09 39.25 38.34 38.78 18,658,740 -0.39(-1.00%)
Mar 03, 2015 39.21 39.25 38.83 39.17 18,187,868 -0.10(-0.24%)
Mar 02, 2015 38.89 39.40 38.89 39.26 19,072,494 +0.31(+0.79%)
Feb 27, 2015 39.50 39.50 38.86 38.95 20,779,826 -0.44(-1.12%)
Feb 26, 2015 39.29 39.51 39.20 39.40 16,359,097 +0.12(+0.31%)
Feb 25, 2015 38.88 39.51 38.85 39.28 19,486,726 +0.34(+0.87%)
Feb 24, 2015 38.86 39.16 38.82 38.94 15,210,476 -0.05(-0.14%)
Feb 23, 2015 39.10 39.14 38.78 38.99 14,050,814 +0.03(+0.07%)
Feb 20, 2015 38.94 39.03 38.74 38.96 15,507,111 +0.14(+0.36%)
Feb 19, 2015 38.81 39.08 38.75 38.82 14,661,844 +0.07(+0.18%)
Feb 18, 2015 38.50 38.89 38.33 38.75 15,700,548 +0.40(+1.05%)
Feb 17, 2015 38.24 38.43 38.03 38.35 15,328,554 +0.19(+0.49%)
Feb 13, 2015 38.33 38.33 37.88 38.16 14,662,804 -0.10(-0.27%)
Feb 12, 2015 37.95 38.31 37.54 38.26 17,273,962 +0.43(+1.15%)
Feb 11, 2015 37.98 38.25 37.80 37.83 15,520,551 -0.16(-0.43%)
Feb 10, 2015 37.24 38.08 37.22 37.99 29,926,560 +0.98(+2.66%)
Feb 09, 2015 36.88 37.17 36.73 37.01 16,587,573 -0.08(-0.20%)
Feb 06, 2015 37.29 37.37 36.95 37.08 18,804,658 -0.27(-0.71%)
Feb 05, 2015 36.96 37.40 36.96 37.35 18,236,346 +0.39(+1.06%)
Feb 04, 2015 36.67 37.26 36.66 36.96 27,591,396 +0.09(+0.24%)
Feb 03, 2015 36.66 36.87 36.22 36.87 22,205,404 +0.34(+0.94%)
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.