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 (%)
Oct 30, 2015 53.39 53.65 52.19 52.45 20,067,088 +0.06(+0.11%)
Oct 29, 2015 53.17 53.23 51.73 52.39 17,668,918 -0.85(-1.59%)
Oct 28, 2015 52.91 53.25 52.33 53.24 11,472,072 +0.67(+1.28%)
Oct 27, 2015 53.12 53.16 52.13 52.57 10,701,366 -0.60(-1.14%)
Oct 26, 2015 52.80 53.52 52.79 53.17 11,630,300 +0.69(+1.31%)
Oct 23, 2015 52.07 52.65 51.66 52.49 9,788,815 +0.94(+1.82%)
Oct 22, 2015 51.10 51.73 50.44 51.55 10,952,492 +0.80(+1.59%)
Oct 21, 2015 51.20 51.24 50.43 50.74 7,233,301 -0.29(-0.57%)
Oct 20, 2015 51.32 51.44 50.77 51.04 7,263,443 -0.08(-0.15%)
Oct 19, 2015 50.41 51.38 50.19 51.11 9,682,880 +0.87(+1.74%)
Oct 16, 2015 50.26 50.54 49.84 50.24 15,341,482 +0.20(+0.40%)
Oct 15, 2015 49.42 50.16 48.69 50.04 11,625,412 +0.73(+1.48%)
Oct 14, 2015 50.30 50.44 48.99 49.31 9,978,973 -1.12(-2.23%)
Oct 13, 2015 50.58 50.92 50.31 50.43 7,470,200 -0.32(-0.63%)
Oct 12, 2015 50.59 51.04 50.33 50.75 7,670,377 +0.39(+0.78%)
Oct 09, 2015 49.85 50.39 49.71 50.36 9,507,163 +0.51(+1.03%)
Oct 08, 2015 49.28 50.06 48.95 49.85 8,151,945 +0.57(+1.16%)
Oct 07, 2015 49.14 49.32 48.54 49.28 9,707,240 +0.08(+0.15%)
Oct 06, 2015 49.31 49.58 48.81 49.20 6,729,024 -0.29(-0.59%)
Oct 05, 2015 49.03 49.61 48.68 49.49 9,780,100 +0.80(+1.65%)
Oct 02, 2015 47.77 48.70 47.40 48.69 10,779,830 +0.50(+1.04%)
Oct 01, 2015 47.77 48.20 46.85 48.19 10,135,981 +0.54(+1.13%)
Sep 30, 2015 47.28 47.70 46.62 47.65 11,689,542 +0.94(+2.01%)
Sep 29, 2015 46.82 47.20 45.95 46.71 11,203,424 -0.04(-0.09%)
Sep 28, 2015 48.63 48.98 46.63 46.75 13,772,683 -1.86(-3.83%)
Sep 25, 2015 49.39 49.43 48.40 48.61 12,676,830 -0.32(-0.65%)
Sep 24, 2015 48.10 49.07 47.93 48.93 11,960,605 +0.49(+1.00%)
Sep 23, 2015 47.92 48.56 47.83 48.45 8,145,815 +0.56(+1.17%)
Sep 22, 2015 47.66 47.99 47.53 47.88 10,238,651 -0.35(-0.73%)
Sep 21, 2015 47.95 48.47 47.75 48.24 7,419,594 +0.59(+1.23%)
Sep 18, 2015 47.36 48.31 47.18 47.65 19,405,910 -0.37(-0.77%)
Sep 17, 2015 48.05 48.71 47.82 48.02 8,975,601 +0.02(+0.03%)
Sep 16, 2015 47.64 48.08 47.12 48.00 7,864,825 +0.29(+0.61%)
Sep 15, 2015 47.31 47.96 47.04 47.71 8,041,479 +0.52(+1.10%)
Sep 14, 2015 47.40 47.71 46.99 47.19 6,518,235 -0.20(-0.42%)
Sep 11, 2015 46.27 47.40 46.13 47.39 9,976,237 +0.97(+2.10%)
Sep 10, 2015 45.55 46.69 45.55 46.42 10,645,718 +0.57(+1.24%)
Sep 09, 2015 46.86 46.95 45.75 45.85 10,027,061 -0.44(-0.94%)
Sep 08, 2015 46.37 46.48 45.71 46.28 9,604,527 +0.78(+1.71%)
Sep 04, 2015 45.16 45.50 45.50 45.50 8,343,402 -0.34(-0.75%)
Sep 03, 2015 46.71 46.74 45.67 45.85 9,505,891 -0.48(-1.03%)
Sep 02, 2015 45.69 46.35 45.06 46.32 11,795,341 +1.48(+3.29%)
Sep 01, 2015 44.43 45.57 44.21 44.85 16,012,835 -1.01(-2.21%)
Aug 31, 2015 46.27 46.50 45.69 45.86 9,505,006 -0.77(-1.65%)
Aug 28, 2015 46.69 47.20 46.27 46.63 9,047,833 -0.27(-0.57%)
Aug 27, 2015 45.91 47.12 45.61 46.90 19,070,814 +1.67(+3.69%)
Aug 26, 2015 44.42 45.39 42.98 45.23 18,509,154 +2.41(+5.62%)
Aug 25, 2015 44.40 44.94 42.80 42.83 23,445,898 +0.63(+1.49%)
Aug 24, 2015 40.28 44.15 35.26 42.20 32,395,358 -2.10(-4.73%)
Aug 21, 2015 45.87 45.97 44.10 44.30 24,110,020 -2.49(-5.32%)
Aug 20, 2015 47.78 47.91 46.75 46.79 8,911,360 -1.49(-3.09%)
Aug 19, 2015 48.27 48.69 47.88 48.28 7,209,317 -0.20(-0.42%)
Aug 18, 2015 48.59 48.67 48.34 48.48 6,650,165 +0.08(+0.16%)
Aug 17, 2015 47.78 48.42 47.56 48.40 6,874,897 +0.54(+1.12%)
Aug 14, 2015 47.74 47.88 47.50 47.87 5,730,508 +0.21(+0.44%)
Aug 13, 2015 47.38 47.99 47.37 47.66 8,029,562 +0.39(+0.83%)
Aug 12, 2015 46.69 47.28 46.06 47.26 12,018,411 +0.03(+0.05%)
Aug 11, 2015 46.77 47.31 46.31 47.24 9,616,831 +0.07(+0.14%)
Aug 10, 2015 48.03 48.31 46.74 47.17 14,346,848 -0.78(-1.63%)
Aug 07, 2015 48.06 48.08 47.37 47.95 9,283,033 -0.03(-0.05%)
Aug 06, 2015 49.57 49.63 47.86 47.98 13,195,723 -1.49(-3.02%)
Aug 05, 2015 49.59 49.73 49.32 49.47 8,766,570 +0.26(+0.53%)
Aug 04, 2015 48.83 49.23 48.65 49.21 10,869,338 +0.56(+1.15%)
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.