Starbucks Corp (NQ: SBUX )

111.88 USD +0.90 (+0.81%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 47.83 48.10 47.35 47.35 17,435,600 -0.64(-1.33%)
Mar 30, 2015 48.02 48.25 47.75 47.99 13,660,400 +0.46(+0.96%)
Mar 27, 2015 47.50 47.97 47.38 47.53 15,986,800 -0.01(-0.01%)
Mar 26, 2015 47.67 47.88 46.83 47.54 20,688,800 -0.34(-0.72%)
Mar 25, 2015 49.07 49.24 47.88 47.88 19,814,400 -1.08(-2.20%)
Mar 24, 2015 48.55 49.17 48.38 48.96 15,436,800 +0.27(+0.56%)
Mar 23, 2015 48.94 48.95 48.35 48.69 15,972,000 -0.04(-0.09%)
Mar 20, 2015 49.24 49.45 48.51 48.73 34,721,200 -0.15(-0.31%)
Mar 19, 2015 48.38 49.60 48.19 48.88 44,041,200 +0.96(+2.00%)
Mar 18, 2015 47.00 48.28 46.67 47.92 30,860,000 +0.72(+1.54%)
Mar 17, 2015 46.88 47.24 46.80 47.20 11,017,600 +0.17(+0.36%)
Mar 16, 2015 47.00 47.31 46.87 47.03 13,545,200 +0.38(+0.81%)
Mar 13, 2015 46.34 47.19 46.34 46.65 11,670,400 -0.04(-0.10%)
Mar 12, 2015 45.99 46.76 45.92 46.69 14,590,800 +0.98(+2.14%)
Mar 11, 2015 46.06 46.49 45.61 45.71 16,371,600 -0.38(-0.82%)
Mar 10, 2015 46.08 46.46 45.88 46.09 12,154,000 -0.43(-0.92%)
Mar 09, 2015 46.20 46.56 46.04 46.52 11,969,600 +0.41(+0.89%)
Mar 06, 2015 46.65 46.85 45.94 46.11 13,628,800 -0.70(-1.51%)
Mar 05, 2015 46.64 46.98 46.53 46.81 11,696,800 +0.29(+0.61%)
Mar 04, 2015 46.90 47.10 46.01 46.53 15,549,200 -0.47(-1.00%)
Mar 03, 2015 47.05 47.10 46.60 47.00 15,156,800 -0.12(-0.24%)
Mar 02, 2015 46.67 47.28 46.67 47.12 15,894,000 +0.37(+0.79%)
Feb 27, 2015 47.40 47.40 46.63 46.74 17,316,800 -0.53(-1.12%)
Feb 26, 2015 47.15 47.41 47.04 47.28 13,632,800 +0.15(+0.31%)
Feb 25, 2015 46.65 47.42 46.62 47.13 16,239,200 +0.41(+0.87%)
Feb 24, 2015 46.63 46.99 46.58 46.72 12,675,600 -0.07(-0.14%)
Feb 23, 2015 46.92 46.97 46.54 46.79 11,709,200 +0.03(+0.07%)
Feb 20, 2015 46.73 46.83 46.49 46.76 12,922,800 +0.17(+0.36%)
Feb 19, 2015 46.58 46.89 46.51 46.58 12,218,400 +0.08(+0.18%)
Feb 18, 2015 46.20 46.67 46.00 46.50 13,084,000 +0.49(+1.05%)
Feb 17, 2015 45.88 46.12 45.63 46.01 12,774,000 +0.22(+0.49%)
Feb 13, 2015 45.99 45.99 45.46 45.79 12,219,200 -0.12(-0.27%)
Feb 12, 2015 45.54 45.97 45.04 45.92 14,395,200 +0.52(+1.15%)
Feb 11, 2015 45.58 45.90 45.35 45.40 12,934,000 -0.20(-0.43%)
Feb 10, 2015 44.69 45.69 44.67 45.59 24,939,200 +1.18(+2.66%)
Feb 09, 2015 44.26 44.60 44.07 44.41 13,823,200 -0.09(-0.20%)
Feb 06, 2015 44.75 44.84 44.34 44.50 15,670,800 -0.32(-0.71%)
Feb 05, 2015 44.35 44.88 44.35 44.82 15,197,200 +0.47(+1.06%)
Feb 04, 2015 44.00 44.72 43.99 44.35 22,993,200 +0.10(+0.24%)
Feb 03, 2015 43.99 44.24 43.47 44.24 18,504,800 +0.25(+0.57%)
Feb 02, 2015 43.84 44.04 42.93 43.99 27,277,600 +0.23(+0.53%)
Jan 30, 2015 44.29 44.47 43.70 43.76 20,140,800 -0.76(-1.71%)
Jan 29, 2015 44.01 44.65 43.78 44.53 24,951,600 +0.74(+1.69%)
Jan 28, 2015 44.35 44.79 43.74 43.78 23,926,400 -0.38(-0.87%)
Jan 27, 2015 43.89 44.60 43.72 44.17 21,988,400 +0.11(+0.25%)
Jan 26, 2015 44.04 44.25 43.71 44.06 28,197,200 -0.05(-0.11%)
Jan 23, 2015 43.25 44.35 43.22 44.11 76,214,400 +2.74(+6.62%)
Jan 22, 2015 40.68 41.42 40.45 41.37 47,826,000 +0.72(+1.78%)
Jan 21, 2015 40.53 40.81 40.26 40.65 21,688,400 +0.03(+0.09%)
Jan 20, 2015 40.40 40.74 40.17 40.61 21,476,800 +0.31(+0.76%)
Jan 16, 2015 39.63 40.39 39.50 40.30 18,031,200 +0.51(+1.29%)
Jan 15, 2015 40.30 40.45 39.60 39.79 16,253,200 -0.42(-1.04%)
Jan 14, 2015 40.03 40.39 39.80 40.21 18,581,600 -0.23(-0.56%)
Jan 13, 2015 40.74 41.07 40.06 40.44 22,081,600 +0.32(+0.80%)
Jan 12, 2015 40.15 40.42 39.91 40.12 20,042,800 +0.22(+0.55%)
Jan 09, 2015 40.49 40.76 39.56 39.90 55,113,600 -1.35(-3.27%)
Jan 08, 2015 41.17 41.65 41.01 41.24 26,341,200 +0.65(+1.61%)
Jan 07, 2015 39.88 40.62 39.70 40.59 19,465,200 +0.97(+2.46%)
Jan 06, 2015 40.17 40.20 39.28 39.62 15,328,800 -0.32(-0.81%)
Jan 05, 2015 40.07 40.33 39.74 39.94 23,247,600 -0.78(-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.