Skip to main content

Starbucks Corp (NQ: SBUX )

97.96 -1.19 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 43.14 43.19 42.12 42.25 9,964,811 -0.91(-2.11%)
Apr 29, 2015 42.97 43.42 42.78 43.16 8,404,297 +0.03(+0.08%)
Apr 28, 2015 43.12 43.29 42.62 43.13 10,399,328 -0.22(-0.51%)
Apr 27, 2015 44.15 44.26 43.26 43.35 13,169,149 -0.83(-1.87%)
Apr 24, 2015 43.73 44.39 43.14 44.18 26,151,438 +2.05(+4.88%)
Apr 23, 2015 41.37 42.35 41.14 42.12 18,569,610 +0.93(+2.27%)
Apr 22, 2015 41.33 41.41 40.89 41.19 8,502,232 -0.03(-0.07%)
Apr 21, 2015 41.20 41.31 40.92 41.22 7,286,833 +0.34(+0.83%)
Apr 20, 2015 40.82 41.01 40.65 40.88 5,712,773 +0.30(+0.73%)
Apr 17, 2015 40.82 40.90 40.38 40.58 8,848,076 -0.53(-1.30%)
Apr 16, 2015 41.10 41.31 41.04 41.11 6,233,812 +0.09(+0.22%)
Apr 15, 2015 41.59 41.59 41.01 41.02 6,057,489 -0.14(-0.33%)
Apr 14, 2015 41.35 41.51 40.88 41.16 6,984,618 -0.17(-0.41%)
Apr 13, 2015 41.38 41.66 41.23 41.33 9,587,991 +0.28(+0.69%)
Apr 10, 2015 41.41 41.41 40.80 41.05 7,795,724 +0.18(+0.44%)
Apr 09, 2015 40.60 40.89 40.26 40.87 8,342,159 +0.29(+0.72%)
Apr 08, 2015 39.98 40.60 39.98 40.58 8,011,886 +0.49(+1.23%)
Apr 07, 2015 40.23 40.46 40.03 40.08 6,283,603 -0.19(-0.48%)
Apr 06, 2015 39.99 40.39 39.82 40.27 7,109,828 +0.06(+0.14%)
Apr 02, 2015 39.80 40.32 39.72 40.22 20,801,566 +0.58(+1.47%)
Apr 01, 2015 40.17 40.26 39.44 39.63 33,152,480 -0.72(-1.77%)
Mar 31, 2015 40.76 40.99 40.34 40.35 20,460,780 -0.55(-1.33%)
Mar 30, 2015 40.92 41.12 40.69 40.89 16,030,560 +0.39(+0.96%)
Mar 27, 2015 40.48 40.88 40.37 40.51 18,760,604 -0.00(-0.01%)
Mar 26, 2015 40.63 40.80 39.91 40.51 24,278,428 -0.29(-0.72%)
Mar 25, 2015 41.81 41.96 40.81 40.81 23,252,316 -0.92(-2.20%)
Mar 24, 2015 41.38 41.90 41.23 41.72 18,115,176 +0.23(+0.56%)
Mar 23, 2015 41.70 41.71 41.21 41.49 18,743,236 -0.04(-0.09%)
Mar 20, 2015 41.96 42.14 41.33 41.53 40,745,532 -0.13(-0.31%)
Mar 19, 2015 41.23 42.27 41.06 41.65 51,682,608 +0.82(+2.00%)
Mar 18, 2015 40.05 41.15 39.77 40.83 36,214,392 +0.62(+1.54%)
Mar 17, 2015 39.95 40.26 39.88 40.22 12,929,219 +0.14(+0.36%)
Mar 16, 2015 40.05 40.32 39.94 40.07 15,895,372 +0.32(+0.81%)
Mar 13, 2015 39.49 40.21 39.49 39.75 13,695,283 -0.04(-0.10%)
Mar 12, 2015 39.19 39.85 39.13 39.79 17,122,390 +0.84(+2.14%)
Mar 11, 2015 39.25 39.62 38.87 38.95 19,212,170 -0.32(-0.82%)
Mar 10, 2015 39.27 39.59 39.10 39.28 14,262,791 -0.37(-0.92%)
Mar 09, 2015 39.36 39.68 39.24 39.64 14,046,396 +0.35(+0.89%)
Mar 06, 2015 39.75 39.92 39.15 39.29 15,993,477 -0.60(-1.51%)
Mar 05, 2015 39.74 40.03 39.65 39.89 13,726,264 +0.24(+0.61%)
Mar 04, 2015 39.97 40.13 39.20 39.65 18,247,078 -0.40(-1.00%)
Mar 03, 2015 40.09 40.14 39.71 40.05 17,786,594 -0.10(-0.24%)
Mar 02, 2015 39.77 40.29 39.77 40.15 18,651,702 +0.32(+0.79%)
Feb 27, 2015 40.39 40.39 39.74 39.83 20,321,366 -0.45(-1.12%)
Feb 26, 2015 40.18 40.40 40.09 40.29 15,998,171 +0.12(+0.31%)
Feb 25, 2015 39.75 40.40 39.73 40.16 19,056,796 +0.35(+0.87%)
Feb 24, 2015 39.74 40.05 39.69 39.82 14,874,891 -0.06(-0.14%)
Feb 23, 2015 39.99 40.02 39.66 39.87 13,740,815 +0.03(+0.07%)
Feb 20, 2015 39.82 39.91 39.61 39.84 15,164,982 +0.14(+0.37%)
Feb 19, 2015 39.69 39.96 39.63 39.70 14,338,364 +0.07(+0.18%)
Feb 18, 2015 39.36 39.77 39.20 39.62 15,354,151 +0.41(+1.05%)
Feb 17, 2015 39.10 39.30 38.88 39.21 14,990,364 +0.19(+0.49%)
Feb 13, 2015 39.19 39.19 38.73 39.02 14,339,303 -0.11(-0.27%)
Feb 12, 2015 38.81 39.17 38.38 39.13 16,892,852 +0.44(+1.15%)
Feb 11, 2015 38.84 39.11 38.65 38.68 15,178,125 -0.17(-0.43%)
Feb 10, 2015 38.08 38.93 38.06 38.85 29,266,298 +1.01(+2.66%)
Feb 09, 2015 37.71 38.01 37.55 37.84 16,221,607 -0.08(-0.20%)
Feb 06, 2015 38.13 38.21 37.78 37.92 18,389,776 -0.27(-0.71%)
Feb 05, 2015 37.80 38.25 37.80 38.19 17,834,004 +0.40(+1.06%)
Feb 04, 2015 37.49 38.10 37.49 37.79 26,982,656 +0.09(+0.24%)
Feb 03, 2015 37.49 37.70 37.04 37.70 21,715,492 +0.35(+0.94%)
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.