Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 51.01 50.49 50.49 50.49 5,898,688 -0.66(-1.30%)
Dec 30, 2015 51.49 51.64 51.09 51.15 4,723,638 -0.26(-0.51%)
Dec 29, 2015 50.85 51.57 50.76 51.41 6,512,483 +0.79(+1.56%)
Dec 28, 2015 50.48 50.74 50.11 50.62 5,275,647 -0.11(-0.22%)
Dec 24, 2015 50.77 50.73 50.73 50.73 2,634,190 -0.02(-0.03%)
Dec 23, 2015 50.68 50.77 50.43 50.75 5,362,272 +0.29(+0.58%)
Dec 22, 2015 50.41 50.52 49.85 50.45 7,730,385 +0.38(+0.76%)
Dec 21, 2015 49.53 50.14 49.33 50.07 8,545,733 +0.77(+1.57%)
Dec 18, 2015 49.79 50.04 49.01 49.30 21,520,912 -0.75(-1.50%)
Dec 17, 2015 51.02 51.16 50.02 50.05 10,794,109 -0.70(-1.38%)
Dec 16, 2015 50.73 50.88 50.05 50.76 11,031,273 +0.31(+0.62%)
Dec 15, 2015 50.92 51.03 50.44 50.44 9,323,580 +0.05(+0.10%)
Dec 14, 2015 50.49 50.58 49.29 50.39 15,989,008 +0.08(+0.17%)
Dec 11, 2015 51.18 51.46 50.12 50.31 13,661,138 -1.72(-3.31%)
Dec 10, 2015 51.41 52.26 51.31 52.03 7,874,214 +0.58(+1.13%)
Dec 09, 2015 51.90 52.60 51.15 51.45 10,155,643 -0.82(-1.58%)
Dec 08, 2015 51.88 52.50 51.74 52.28 7,923,465 +0.23(+0.44%)
Dec 07, 2015 51.93 52.10 51.67 52.05 7,095,024 +0.12(+0.23%)
Dec 04, 2015 50.34 52.03 50.12 51.93 10,820,927 +1.85(+3.69%)
Dec 03, 2015 51.61 51.68 49.75 50.08 14,333,061 -1.40(-2.73%)
Dec 02, 2015 51.83 51.90 51.40 51.49 7,831,769 -0.13(-0.24%)
Dec 01, 2015 51.37 51.87 50.89 51.61 12,973,018 -0.02(-0.03%)
Nov 30, 2015 52.23 52.39 51.47 51.63 11,712,936 -0.66(-1.27%)
Nov 27, 2015 52.30 52.46 52.08 52.29 2,910,643 -0.01(-0.02%)
Nov 25, 2015 52.19 52.30 52.30 52.30 5,409,995 +0.19(+0.37%)
Nov 24, 2015 52.19 52.45 51.49 52.11 9,402,740 -0.57(-1.09%)
Nov 23, 2015 52.26 53.14 52.23 52.68 10,097,338 +0.55(+1.05%)
Nov 20, 2015 52.11 52.27 51.83 52.13 9,871,943 +0.45(+0.86%)
Nov 19, 2015 51.97 52.08 51.63 51.69 6,128,084 -0.29(-0.55%)
Nov 18, 2015 51.02 52.03 50.74 51.97 8,576,273 +1.05(+2.06%)
Nov 17, 2015 51.26 51.77 50.83 50.92 7,959,777 -0.11(-0.21%)
Nov 16, 2015 50.04 51.04 50.04 51.03 9,577,155 +0.79(+1.57%)
Nov 13, 2015 51.21 51.59 50.13 50.24 10,489,192 -1.12(-2.18%)
Nov 12, 2015 51.59 51.85 51.09 51.36 8,077,929 -0.67(-1.29%)
Nov 11, 2015 52.61 52.62 51.98 52.03 5,276,068 -0.26(-0.50%)
Nov 10, 2015 51.76 52.41 51.49 52.29 7,951,823 +0.71(+1.37%)
Nov 09, 2015 51.93 52.12 51.18 51.59 8,113,708 -0.36(-0.70%)
Nov 06, 2015 52.02 52.18 51.65 51.95 7,892,497 -0.26(-0.50%)
Nov 05, 2015 52.12 52.36 51.98 52.21 7,329,800 +0.27(+0.52%)
Nov 04, 2015 52.84 52.84 51.42 51.94 10,830,885 -0.70(-1.34%)
Nov 03, 2015 51.97 52.79 51.68 52.65 10,552,737 +0.47(+0.90%)
Nov 02, 2015 52.82 52.90 52.08 52.18 10,192,126 -0.28(-0.53%)
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%)
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.