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 (%)
Feb 29, 2016 49.04 49.80 48.91 49.00 9,080,037 -0.11(-0.22%)
Feb 26, 2016 49.67 49.85 48.76 49.11 8,877,295 -0.35(-0.70%)
Feb 25, 2016 49.21 49.46 48.83 49.46 7,436,785 +0.54(+1.10%)
Feb 24, 2016 48.16 49.12 47.38 48.92 12,804,188 -0.29(-0.60%)
Feb 23, 2016 49.21 49.59 48.83 49.21 8,390,879 -0.35(-0.70%)
Feb 22, 2016 49.36 49.63 48.97 49.56 9,966,173 +1.01(+2.08%)
Feb 19, 2016 47.92 48.71 47.58 48.55 10,730,643 +0.60(+1.25%)
Feb 18, 2016 48.47 48.47 47.71 47.95 10,089,596 -0.56(-1.16%)
Feb 17, 2016 47.73 48.54 47.28 48.52 14,199,449 +1.03(+2.16%)
Feb 16, 2016 47.81 47.86 47.13 47.49 13,770,573 +0.46(+0.98%)
Feb 12, 2016 46.77 47.03 47.03 47.03 10,310,831 +0.79(+1.71%)
Feb 11, 2016 45.37 46.63 45.08 46.23 14,375,507 -0.19(-0.40%)
Feb 10, 2016 46.54 47.44 46.31 46.42 13,841,451 +0.61(+1.32%)
Feb 09, 2016 44.78 46.54 44.76 45.81 13,784,485 +0.24(+0.52%)
Feb 08, 2016 44.69 45.86 44.31 45.58 25,484,874 -0.29(-0.64%)
Feb 05, 2016 48.91 49.00 45.67 45.87 29,136,938 -3.20(-6.52%)
Feb 04, 2016 50.01 50.05 48.82 49.07 16,560,635 -1.04(-2.08%)
Feb 03, 2016 51.25 51.46 49.25 50.12 14,553,783 -0.98(-1.92%)
Feb 02, 2016 51.07 51.27 50.66 51.10 11,174,167 -0.43(-0.83%)
Feb 01, 2016 50.90 51.84 50.57 51.52 11,354,401 +0.53(+1.04%)
Jan 29, 2016 50.16 51.09 50.04 50.99 15,760,072 +1.25(+2.50%)
Jan 28, 2016 48.91 49.86 48.67 49.75 14,099,967 +1.39(+2.87%)
Jan 27, 2016 49.40 49.47 48.04 48.36 14,880,320 -0.82(-1.67%)
Jan 26, 2016 48.60 49.39 48.50 49.18 10,586,212 +0.76(+1.56%)
Jan 25, 2016 49.81 49.83 48.34 48.43 16,131,668 -1.23(-2.47%)
Jan 22, 2016 48.29 49.84 48.17 49.65 39,113,088 +0.12(+0.24%)
Jan 21, 2016 48.53 49.83 48.39 49.53 24,758,500 +1.77(+3.71%)
Jan 20, 2016 48.31 48.63 46.10 47.76 27,146,764 -1.37(-2.78%)
Jan 19, 2016 49.23 49.83 48.77 49.13 14,629,352 +0.46(+0.95%)
Jan 15, 2016 47.89 48.67 48.67 48.67 18,169,364 -0.82(-1.66%)
Jan 14, 2016 48.26 49.87 47.76 49.49 13,625,958 +0.93(+1.92%)
Jan 13, 2016 50.18 50.35 48.50 48.56 13,469,158 -1.33(-2.67%)
Jan 12, 2016 49.00 49.95 48.82 49.89 14,746,258 +1.38(+2.84%)
Jan 11, 2016 47.83 48.77 47.64 48.52 12,812,051 +1.00(+2.10%)
Jan 08, 2016 48.17 48.44 47.43 47.52 12,426,282 -0.05(-0.11%)
Jan 07, 2016 47.73 48.59 47.12 47.57 13,267,141 -1.21(-2.48%)
Jan 06, 2016 48.42 49.11 48.37 48.78 9,837,929 -0.44(-0.89%)
Jan 05, 2016 49.33 49.33 48.65 49.21 11,442,711 +0.33(+0.67%)
Jan 04, 2016 49.31 49.36 48.33 48.89 16,112,334 -1.49(-2.95%)
Dec 31, 2015 50.89 50.37 50.37 50.37 5,912,095 -0.66(-1.30%)
Dec 30, 2015 51.37 51.52 50.98 51.03 4,734,374 -0.26(-0.51%)
Dec 29, 2015 50.73 51.45 50.64 51.29 6,527,285 +0.79(+1.56%)
Dec 28, 2015 50.36 50.62 49.99 50.51 5,287,637 -0.11(-0.22%)
Dec 24, 2015 50.66 50.62 50.62 50.62 2,640,177 -0.02(-0.03%)
Dec 23, 2015 50.56 50.66 50.31 50.63 5,374,459 +0.29(+0.58%)
Dec 22, 2015 50.30 50.41 49.74 50.34 7,747,955 +0.38(+0.76%)
Dec 21, 2015 49.42 50.02 49.22 49.96 8,565,156 +0.77(+1.57%)
Dec 18, 2015 49.68 49.93 48.90 49.19 21,569,826 -0.75(-1.50%)
Dec 17, 2015 50.90 51.04 49.90 49.94 10,818,643 -0.70(-1.38%)
Dec 16, 2015 50.62 50.77 49.94 50.64 11,056,346 +0.31(+0.62%)
Dec 15, 2015 50.81 50.92 50.32 50.33 9,344,771 +0.05(+0.10%)
Dec 14, 2015 50.38 50.46 49.18 50.28 16,025,348 +0.08(+0.17%)
Dec 11, 2015 51.07 51.35 50.01 50.20 13,692,188 -1.72(-3.31%)
Dec 10, 2015 51.29 52.14 51.19 51.92 7,892,110 +0.58(+1.13%)
Dec 09, 2015 51.78 52.48 51.03 51.34 10,178,726 -0.82(-1.58%)
Dec 08, 2015 51.76 52.39 51.62 52.16 7,941,473 +0.23(+0.44%)
Dec 07, 2015 51.82 51.98 51.55 51.93 7,111,150 +0.12(+0.23%)
Dec 04, 2015 50.23 51.92 50.01 51.82 10,845,521 +1.85(+3.69%)
Dec 03, 2015 51.50 51.56 49.63 49.97 14,365,638 -1.40(-2.73%)
Dec 02, 2015 51.71 51.78 51.28 51.37 7,849,569 -0.13(-0.24%)
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.