Starbucks Corp (NQ: SBUX )

111.20 USD +0.71 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 56.81 57.19 56.52 57.12 10,215,169 +0.38(+0.67%)
Jun 29, 2016 55.42 56.95 55.36 56.74 11,103,687 +1.89(+3.45%)
Jun 28, 2016 54.10 54.90 54.00 54.85 8,415,616 +1.16(+2.16%)
Jun 27, 2016 54.20 54.48 53.41 53.69 11,650,698 -0.99(-1.81%)
Jun 24, 2016 54.05 55.57 54.01 54.68 14,654,672 -1.45(-2.58%)
Jun 23, 2016 55.98 56.20 55.90 56.13 5,567,443 +0.52(+0.94%)
Jun 22, 2016 55.88 55.98 55.49 55.61 7,215,136 -0.20(-0.36%)
Jun 21, 2016 55.52 56.03 55.45 55.81 7,444,609 +0.43(+0.78%)
Jun 20, 2016 55.77 56.28 55.38 55.38 7,285,881 +0.07(+0.13%)
Jun 17, 2016 55.61 55.62 55.04 55.31 9,503,017 -0.22(-0.40%)
Jun 16, 2016 54.90 55.59 54.41 55.53 7,967,063 +0.18(+0.33%)
Jun 15, 2016 55.64 56.09 55.27 55.35 7,446,737 -0.22(-0.40%)
Jun 14, 2016 55.05 55.58 55.01 55.57 8,035,842 +0.53(+0.96%)
Jun 13, 2016 54.79 55.60 54.76 55.04 7,928,678 +0.17(+0.32%)
Jun 10, 2016 54.92 55.20 54.50 54.87 8,118,651 -0.72(-1.29%)
Jun 09, 2016 55.15 55.61 55.06 55.58 5,927,719 +0.36(+0.65%)
Jun 08, 2016 55.50 55.50 54.90 55.22 7,622,851 -0.08(-0.14%)
Jun 07, 2016 55.65 56.10 55.28 55.30 7,173,072 -0.29(-0.52%)
Jun 06, 2016 54.72 55.87 54.69 55.59 9,900,024 +0.98(+1.79%)
Jun 03, 2016 54.71 55.08 54.40 54.61 6,649,224 -0.01(-0.02%)
Jun 02, 2016 54.90 55.00 54.46 54.62 8,307,266 -0.20(-0.36%)
Jun 01, 2016 54.76 55.49 54.72 54.82 8,761,476 -0.07(-0.13%)
May 31, 2016 55.50 55.50 54.70 54.89 12,042,736 -0.26(-0.47%)
May 27, 2016 55.36 55.15 55.15 55.15 6,631,100 -0.14(-0.25%)
May 26, 2016 55.55 55.87 54.95 55.29 9,450,908 +0.14(+0.25%)
May 25, 2016 55.20 55.46 54.95 55.15 8,125,958 -0.29(-0.52%)
May 24, 2016 54.74 55.62 54.68 55.44 7,748,287 +0.84(+1.54%)
May 23, 2016 54.62 54.82 54.29 54.60 7,351,854 -0.02(-0.04%)
May 20, 2016 54.88 55.37 54.58 54.62 8,430,783 +0.07(+0.13%)
May 19, 2016 54.43 54.62 54.19 54.55 7,582,698 -0.25(-0.46%)
May 18, 2016 54.76 55.17 54.38 54.80 7,468,126 -0.08(-0.15%)
May 17, 2016 55.38 55.64 54.51 54.88 10,523,868 -0.65(-1.17%)
May 16, 2016 55.70 55.77 55.21 55.53 9,536,188 -0.29(-0.52%)
May 13, 2016 56.43 56.60 55.73 55.82 5,466,041 -0.48(-0.85%)
May 12, 2016 56.57 56.79 55.82 56.30 6,870,161 +0.07(+0.12%)
May 11, 2016 57.13 57.34 56.09 56.23 8,118,635 -1.26(-2.19%)
May 10, 2016 56.85 57.60 56.71 57.49 7,931,134 +0.85(+1.50%)
May 09, 2016 56.32 56.93 56.27 56.64 5,976,199 +0.33(+0.59%)
May 06, 2016 55.96 56.32 55.38 56.31 6,378,690 +0.06(+0.11%)
May 05, 2016 56.37 56.77 56.01 56.25 6,215,367 -0.14(-0.25%)
May 04, 2016 55.98 56.65 55.81 56.39 6,508,057 +0.14(+0.25%)
May 03, 2016 56.70 57.06 56.14 56.25 7,854,160 -1.11(-1.94%)
May 02, 2016 56.29 57.37 56.11 57.36 8,615,811 +1.13(+2.01%)
Apr 29, 2016 56.02 56.43 55.29 56.23 12,133,364 -0.19(-0.34%)
Apr 28, 2016 56.59 57.36 56.32 56.42 9,189,081 -0.48(-0.84%)
Apr 27, 2016 57.51 57.65 56.62 56.90 12,387,247 -0.82(-1.42%)
Apr 26, 2016 58.05 58.67 57.56 57.72 8,838,176 -0.05(-0.09%)
Apr 25, 2016 57.62 57.96 57.58 57.77 8,427,763 +0.09(+0.16%)
Apr 22, 2016 59.01 59.10 57.03 57.68 29,836,693 -2.96(-4.88%)
Apr 21, 2016 60.90 61.10 60.48 60.64 12,774,730 -0.26(-0.43%)
Apr 20, 2016 61.04 61.43 60.85 60.90 5,558,418 +0.00(+0.00%)
Apr 19, 2016 61.16 61.25 60.48 60.90 7,283,558 +0.01(+0.02%)
Apr 18, 2016 60.69 61.07 60.35 60.89 7,228,539 +0.38(+0.63%)
Apr 15, 2016 60.24 60.62 60.01 60.51 5,965,310 +0.38(+0.63%)
Apr 14, 2016 60.26 60.40 59.91 60.13 5,157,368 -0.08(-0.13%)
Apr 13, 2016 60.32 61.08 59.75 60.21 9,898,317 +0.71(+1.19%)
Apr 12, 2016 58.95 59.68 58.37 59.50 17,564,078 -1.40(-2.30%)
Apr 11, 2016 61.22 61.50 60.78 60.90 6,103,113 -0.14(-0.23%)
Apr 08, 2016 61.50 61.64 60.70 61.04 5,064,894 -0.13(-0.21%)
Apr 07, 2016 60.59 61.54 60.54 61.17 8,238,674 +0.34(+0.56%)
Apr 06, 2016 60.02 60.91 59.91 60.83 5,664,553 +0.79(+1.32%)
Apr 05, 2016 59.88 60.23 59.44 60.04 4,994,365 -0.21(-0.35%)
Apr 04, 2016 61.10 61.18 60.08 60.25 5,799,812 -0.77(-1.26%)
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.