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 (%)
Jul 31, 2015 48.74 48.74 48.15 48.32 7,816,220 -0.11(-0.22%)
Jul 30, 2015 47.79 48.50 47.55 48.43 8,797,248 +0.46(+0.96%)
Jul 29, 2015 47.86 48.21 47.66 47.97 10,155,233 +0.31(+0.65%)
Jul 28, 2015 47.87 47.88 47.18 47.66 10,417,204 +0.13(+0.28%)
Jul 27, 2015 47.72 47.94 47.42 47.53 10,781,313 -0.26(-0.54%)
Jul 24, 2015 49.31 49.47 47.67 47.79 17,455,516 +0.61(+1.29%)
Jul 23, 2015 47.53 47.54 46.84 47.18 14,872,349 -0.11(-0.23%)
Jul 22, 2015 47.07 47.44 46.92 47.29 8,241,744 +0.41(+0.87%)
Jul 21, 2015 47.03 47.10 46.53 46.88 8,052,868 -0.01(-0.02%)
Jul 20, 2015 46.48 47.33 46.46 46.88 9,625,218 +0.43(+0.93%)
Jul 17, 2015 46.63 46.63 46.18 46.45 10,448,874 -0.04(-0.09%)
Jul 16, 2015 46.76 46.84 46.43 46.49 8,756,574 +0.33(+0.72%)
Jul 15, 2015 46.64 46.67 46.11 46.16 9,845,334 -0.34(-0.74%)
Jul 14, 2015 46.68 46.76 46.31 46.50 8,425,207 +0.04(+0.09%)
Jul 13, 2015 45.88 46.62 45.79 46.46 8,963,312 +0.94(+2.07%)
Jul 10, 2015 45.49 45.65 45.19 45.52 9,696,411 +0.43(+0.96%)
Jul 09, 2015 45.10 45.46 44.94 45.08 9,208,537 +0.55(+1.24%)
Jul 08, 2015 44.92 45.06 44.47 44.53 9,756,180 -0.82(-1.81%)
Jul 07, 2015 45.28 45.49 44.51 45.35 11,342,583 +0.06(+0.13%)
Jul 06, 2015 44.74 45.38 44.73 45.30 6,469,036 +0.05(+0.12%)
Jul 02, 2015 45.07 45.24 45.24 45.24 6,815,350 +0.29(+0.65%)
Jul 01, 2015 44.92 45.22 44.71 44.95 7,322,470 +0.23(+0.51%)
Jun 30, 2015 45.17 45.29 44.32 44.72 11,741,927 +0.05(+0.12%)
Jun 29, 2015 44.93 45.37 44.64 44.67 7,833,569 -0.89(-1.96%)
Jun 26, 2015 45.43 45.67 45.29 45.56 7,957,276 +0.46(+1.02%)
Jun 25, 2015 45.12 45.40 45.04 45.10 6,459,174 +0.30(+0.67%)
Jun 24, 2015 44.83 45.02 44.64 44.80 6,622,651 -0.34(-0.75%)
Jun 23, 2015 45.07 45.19 44.81 45.14 6,809,420 +0.18(+0.40%)
Jun 22, 2015 45.31 45.40 44.94 44.96 8,510,472 -0.02(-0.06%)
Jun 19, 2015 45.11 45.41 44.91 44.98 12,719,918 -0.15(-0.33%)
Jun 18, 2015 44.62 45.28 44.54 45.13 12,842,598 +0.73(+1.63%)
Jun 17, 2015 44.28 44.60 43.97 44.41 8,074,775 +0.23(+0.52%)
Jun 16, 2015 43.60 44.32 43.54 44.18 7,321,078 +0.58(+1.33%)
Jun 15, 2015 43.57 43.76 43.38 43.60 6,659,786 -0.30(-0.68%)
Jun 12, 2015 43.72 43.99 43.51 43.90 6,278,302 +0.12(+0.27%)
Jun 11, 2015 44.05 44.21 43.74 43.78 7,229,408 -0.17(-0.38%)
Jun 10, 2015 43.21 44.09 43.09 43.95 9,594,069 +0.96(+2.23%)
Jun 09, 2015 42.83 43.12 42.62 42.99 6,034,248 +0.01(+0.02%)
Jun 08, 2015 43.37 43.57 42.95 42.98 7,575,666 -0.55(-1.26%)
Jun 05, 2015 43.01 43.74 42.76 43.53 8,540,016 +0.39(+0.91%)
Jun 04, 2015 43.26 43.52 43.01 43.14 7,470,012 -0.33(-0.77%)
Jun 03, 2015 43.37 43.60 43.10 43.47 6,619,867 +0.33(+0.75%)
Jun 02, 2015 43.36 43.62 43.09 43.15 9,444,115 -0.41(-0.94%)
Jun 01, 2015 43.34 43.76 43.10 43.56 8,482,270 +0.22(+0.50%)
May 29, 2015 43.33 43.57 42.91 43.34 11,268,535 +0.13(+0.29%)
May 28, 2015 43.24 43.32 42.91 43.21 7,042,735 +0.18(+0.43%)
May 27, 2015 42.57 43.12 42.46 43.03 7,449,233 +0.63(+1.48%)
May 26, 2015 42.86 43.16 42.27 42.41 8,835,274 -0.53(-1.24%)
May 22, 2015 42.81 42.94 42.94 42.94 7,022,759 +0.13(+0.29%)
May 21, 2015 42.49 42.91 42.36 42.81 6,094,990 +0.25(+0.59%)
May 20, 2015 42.80 42.91 42.06 42.56 6,767,277 -0.33(-0.76%)
May 19, 2015 42.94 43.14 42.51 42.89 8,362,824 +0.20(+0.47%)
May 18, 2015 42.25 42.78 42.17 42.69 10,788,532 +0.32(+0.75%)
May 15, 2015 42.36 42.41 42.03 42.37 7,213,376 +0.20(+0.48%)
May 14, 2015 41.69 42.20 41.43 42.17 8,799,450 +0.80(+1.95%)
May 13, 2015 41.58 41.83 41.23 41.36 5,907,061 -0.10(-0.24%)
May 12, 2015 41.00 41.70 40.87 41.46 7,035,769 +0.18(+0.42%)
May 11, 2015 41.46 41.89 41.19 41.29 6,051,031 -0.23(-0.56%)
May 08, 2015 41.70 42.06 41.25 41.52 7,241,125 +0.36(+0.87%)
May 07, 2015 40.65 41.33 40.64 41.16 6,809,676 +0.35(+0.86%)
May 06, 2015 41.44 41.45 40.51 40.81 9,630,519 -0.40(-0.96%)
May 05, 2015 41.66 41.75 41.17 41.21 12,816,516 -0.73(-1.75%)
May 04, 2015 41.82 42.35 41.80 41.94 9,012,047 +0.13(+0.31%)
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.