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 (%)
Nov 30, 2015 52.11 52.27 51.35 51.51 11,739,557 -0.66(-1.27%)
Nov 27, 2015 52.18 52.34 51.97 52.18 2,917,259 -0.01(-0.02%)
Nov 25, 2015 52.07 52.18 52.18 52.18 5,422,291 +0.19(+0.37%)
Nov 24, 2015 52.08 52.34 51.37 51.99 9,424,111 -0.57(-1.09%)
Nov 23, 2015 52.14 53.02 52.11 52.56 10,120,287 +0.55(+1.05%)
Nov 20, 2015 51.99 52.15 51.71 52.02 9,894,380 +0.44(+0.86%)
Nov 19, 2015 51.86 51.97 51.51 51.57 6,142,013 -0.29(-0.55%)
Nov 18, 2015 50.90 51.91 50.62 51.86 8,595,766 +1.05(+2.06%)
Nov 17, 2015 51.14 51.66 50.71 50.81 7,977,868 -0.11(-0.21%)
Nov 16, 2015 49.93 50.93 49.93 50.92 9,598,922 +0.79(+1.57%)
Nov 13, 2015 51.09 51.48 50.02 50.13 10,513,032 -1.12(-2.18%)
Nov 12, 2015 51.47 51.73 50.98 51.24 8,096,289 -0.67(-1.29%)
Nov 11, 2015 52.49 52.50 51.87 51.92 5,288,059 -0.26(-0.50%)
Nov 10, 2015 51.64 52.29 51.37 52.18 7,969,896 +0.70(+1.37%)
Nov 09, 2015 51.82 52.00 51.07 51.47 8,132,149 -0.36(-0.70%)
Nov 06, 2015 51.90 52.06 51.53 51.83 7,910,435 -0.26(-0.50%)
Nov 05, 2015 52.00 52.24 51.87 52.09 7,346,458 +0.27(+0.52%)
Nov 04, 2015 52.72 52.72 51.30 51.82 10,855,500 -0.70(-1.34%)
Nov 03, 2015 51.86 52.67 51.56 52.53 10,576,720 +0.47(+0.90%)
Nov 02, 2015 52.70 52.78 51.96 52.06 10,215,290 -0.28(-0.53%)
Oct 30, 2015 53.27 53.53 52.07 52.33 20,112,696 +0.06(+0.11%)
Oct 29, 2015 53.04 53.11 51.62 52.28 17,709,076 -0.84(-1.59%)
Oct 28, 2015 52.79 53.13 52.21 53.12 11,498,144 +0.67(+1.28%)
Oct 27, 2015 53.00 53.04 52.02 52.45 10,725,687 -0.60(-1.14%)
Oct 26, 2015 52.68 53.40 52.67 53.05 11,656,732 +0.69(+1.31%)
Oct 23, 2015 51.95 52.53 51.54 52.37 9,811,062 +0.94(+1.82%)
Oct 22, 2015 50.99 51.61 50.33 51.43 10,977,384 +0.80(+1.59%)
Oct 21, 2015 51.08 51.12 50.32 50.63 7,249,741 -0.29(-0.58%)
Oct 20, 2015 51.20 51.32 50.65 50.92 7,279,951 -0.08(-0.15%)
Oct 19, 2015 50.29 51.26 50.08 51.00 9,704,886 +0.87(+1.74%)
Oct 16, 2015 50.15 50.43 49.73 50.13 15,376,349 +0.20(+0.40%)
Oct 15, 2015 49.31 50.04 48.58 49.92 11,651,834 +0.73(+1.48%)
Oct 14, 2015 50.18 50.33 48.88 49.20 10,001,653 -1.12(-2.23%)
Oct 13, 2015 50.47 50.81 50.20 50.32 7,487,178 -0.32(-0.63%)
Oct 12, 2015 50.48 50.93 50.22 50.64 7,687,810 +0.39(+0.78%)
Oct 09, 2015 49.74 50.28 49.60 50.24 9,528,770 +0.51(+1.03%)
Oct 08, 2015 49.16 49.94 48.84 49.73 8,170,472 +0.57(+1.16%)
Oct 07, 2015 49.03 49.21 48.43 49.16 9,729,302 +0.08(+0.15%)
Oct 06, 2015 49.20 49.46 48.70 49.09 6,744,317 -0.29(-0.59%)
Oct 05, 2015 48.92 49.50 48.57 49.38 9,802,327 +0.80(+1.65%)
Oct 02, 2015 47.67 48.59 47.29 48.58 10,804,330 +0.50(+1.04%)
Oct 01, 2015 47.67 48.09 46.75 48.08 10,159,017 +0.54(+1.13%)
Sep 30, 2015 47.17 47.59 46.51 47.54 11,716,109 +0.94(+2.01%)
Sep 29, 2015 46.71 47.09 45.84 46.60 11,228,886 -0.04(-0.09%)
Sep 28, 2015 48.52 48.87 46.52 46.65 13,803,985 -1.86(-3.83%)
Sep 25, 2015 49.28 49.31 48.29 48.50 12,705,641 -0.32(-0.65%)
Sep 24, 2015 47.99 48.96 47.82 48.82 11,987,788 +0.49(+1.00%)
Sep 23, 2015 47.81 48.45 47.72 48.34 8,164,328 +0.56(+1.17%)
Sep 22, 2015 47.55 47.88 47.42 47.78 10,261,921 -0.35(-0.73%)
Sep 21, 2015 47.84 48.36 47.64 48.13 7,436,457 +0.59(+1.23%)
Sep 18, 2015 47.25 48.20 47.07 47.54 19,450,016 -0.37(-0.77%)
Sep 17, 2015 47.94 48.59 47.71 47.91 8,996,000 +0.02(+0.03%)
Sep 16, 2015 47.53 47.97 47.01 47.89 7,882,699 +0.29(+0.62%)
Sep 15, 2015 47.20 47.85 46.93 47.60 8,059,755 +0.52(+1.10%)
Sep 14, 2015 47.29 47.60 46.88 47.08 6,533,049 -0.20(-0.42%)
Sep 11, 2015 46.16 47.29 46.03 47.28 9,998,910 +0.97(+2.09%)
Sep 10, 2015 45.45 46.58 45.44 46.31 10,669,912 +0.57(+1.24%)
Sep 09, 2015 46.75 46.84 45.64 45.74 10,049,849 -0.43(-0.94%)
Sep 08, 2015 46.26 46.38 45.61 46.18 9,626,356 +0.78(+1.71%)
Sep 04, 2015 45.06 45.40 45.40 45.40 8,362,364 -0.34(-0.75%)
Sep 03, 2015 46.60 46.64 45.56 45.74 9,527,496 -0.48(-1.03%)
Sep 02, 2015 45.58 46.24 44.96 46.22 11,822,149 +1.47(+3.29%)
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.