Skip to main content

Starbucks Corp (NQ: SBUX )

102.08 -1.47 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 47.08 47.72 47.00 47.51 15,667,933 +0.61(+1.29%)
Sep 29, 2016 47.28 47.38 46.43 46.90 13,659,763 -0.47(-0.98%)
Sep 28, 2016 47.28 47.46 46.97 47.37 9,781,565 -0.18(-0.39%)
Sep 27, 2016 47.39 47.57 47.23 47.55 7,357,727 +0.13(+0.28%)
Sep 26, 2016 47.63 47.69 47.26 47.42 8,836,240 -0.34(-0.72%)
Sep 23, 2016 47.39 47.88 47.39 47.76 7,914,362 +0.04(+0.07%)
Sep 22, 2016 47.56 47.91 47.36 47.73 10,366,181 +0.36(+0.76%)
Sep 21, 2016 46.89 47.41 46.76 47.37 10,497,435 +0.60(+1.28%)
Sep 20, 2016 46.86 46.89 46.55 46.77 9,949,663 +0.25(+0.55%)
Sep 19, 2016 47.35 47.36 46.42 46.52 10,519,358 -0.64(-1.36%)
Sep 16, 2016 47.33 47.47 46.87 47.16 11,632,271 -0.32(-0.68%)
Sep 15, 2016 47.35 47.50 46.98 47.48 9,207,756 +0.18(+0.39%)
Sep 14, 2016 47.62 47.69 47.21 47.30 7,643,545 -0.07(-0.15%)
Sep 13, 2016 47.73 47.87 47.17 47.37 11,452,751 -0.64(-1.33%)
Sep 12, 2016 47.32 48.08 47.32 48.01 12,537,980 +0.32(+0.66%)
Sep 09, 2016 48.39 48.44 47.65 47.69 12,145,491 -0.83(-1.72%)
Sep 08, 2016 49.23 49.27 48.44 48.53 14,441,133 -0.90(-1.81%)
Sep 07, 2016 49.31 49.67 49.25 49.42 13,022,877 +0.26(+0.54%)
Sep 06, 2016 49.30 49.51 48.87 49.16 7,376,219 -0.14(-0.28%)
Sep 02, 2016 49.60 49.30 49.30 49.30 8,479,982 -0.11(-0.23%)
Sep 01, 2016 49.41 49.63 48.99 49.41 7,099,569 +0.07(+0.14%)
Aug 31, 2016 49.41 49.51 49.06 49.34 7,973,045 -0.15(-0.30%)
Aug 30, 2016 49.72 49.80 49.15 49.49 7,267,638 -0.35(-0.70%)
Aug 29, 2016 50.21 50.44 49.68 49.84 8,006,724 -0.43(-0.86%)
Aug 26, 2016 50.44 50.75 50.02 50.27 7,909,079 +0.00(+0.00%)
Aug 25, 2016 50.05 50.41 49.93 50.27 7,619,664 +0.18(+0.35%)
Aug 24, 2016 50.02 50.88 49.98 50.10 15,042,394 +0.61(+1.22%)
Aug 23, 2016 49.29 49.62 49.14 49.49 8,920,218 +0.48(+0.98%)
Aug 22, 2016 48.25 49.07 48.22 49.01 10,071,149 +0.80(+1.66%)
Aug 19, 2016 48.67 48.76 48.13 48.21 10,234,568 -0.52(-1.06%)
Aug 18, 2016 48.95 49.05 48.69 48.73 6,143,272 -0.24(-0.48%)
Aug 17, 2016 48.94 49.07 48.64 48.97 8,444,350 +0.38(+0.78%)
Aug 16, 2016 48.48 48.76 48.20 48.59 6,553,771 +0.11(+0.22%)
Aug 15, 2016 48.83 48.88 48.42 48.48 6,801,681 -0.19(-0.40%)
Aug 12, 2016 48.50 48.92 48.47 48.68 5,743,069 +0.00(+0.00%)
Aug 11, 2016 48.92 49.11 48.67 48.68 7,055,327 -0.13(-0.27%)
Aug 10, 2016 48.59 48.89 48.36 48.81 7,966,502 +0.37(+0.76%)
Aug 09, 2016 48.61 48.89 48.42 48.44 8,132,006 -0.14(-0.29%)
Aug 08, 2016 49.12 49.13 48.41 48.58 10,403,289 -0.47(-0.97%)
Aug 05, 2016 48.97 49.25 48.72 49.05 10,490,948 +0.42(+0.87%)
Aug 04, 2016 49.19 49.40 48.60 48.63 12,755,695 -0.46(-0.93%)
Aug 03, 2016 49.55 49.66 48.90 49.09 13,087,516 -0.69(-1.39%)
Aug 02, 2016 50.24 50.32 49.62 49.78 8,630,696 -0.61(-1.22%)
Aug 01, 2016 50.72 50.76 50.22 50.40 9,145,283 -0.37(-0.72%)
Jul 29, 2016 50.88 51.10 50.65 50.76 7,907,343 -0.14(-0.27%)
Jul 28, 2016 50.62 50.99 50.49 50.90 7,810,317 +0.31(+0.62%)
Jul 27, 2016 51.05 51.07 50.43 50.59 7,492,096 -0.40(-0.79%)
Jul 26, 2016 51.23 51.46 50.90 50.99 11,555,209 +0.31(+0.62%)
Jul 25, 2016 50.48 50.80 50.28 50.68 11,990,702 +0.04(+0.09%)
Jul 22, 2016 50.37 50.93 50.02 50.63 27,329,328 +0.26(+0.52%)
Jul 21, 2016 50.39 50.43 49.88 50.37 18,444,148 +0.05(+0.10%)
Jul 20, 2016 49.85 50.42 49.59 50.32 10,801,243 +0.68(+1.37%)
Jul 19, 2016 49.71 49.96 49.45 49.64 9,971,016 -0.14(-0.28%)
Jul 18, 2016 50.36 50.36 49.71 49.78 8,707,268 -0.43(-0.85%)
Jul 15, 2016 50.45 50.49 49.96 50.20 9,713,069 -0.16(-0.31%)
Jul 14, 2016 49.85 50.44 49.82 50.36 12,982,910 +0.97(+1.97%)
Jul 13, 2016 49.67 50.07 49.28 49.39 13,931,159 -0.87(-1.74%)
Jul 12, 2016 49.54 50.37 49.41 50.27 12,575,734 +1.01(+2.06%)
Jul 11, 2016 49.67 49.78 49.02 49.25 11,884,371 -0.17(-0.34%)
Jul 08, 2016 49.78 49.85 49.29 49.42 14,471,833 -0.35(-0.70%)
Jul 07, 2016 49.55 49.85 49.38 49.77 7,791,207 +0.12(+0.25%)
Jul 05, 2016 49.68 49.81 49.45 49.64 8,317,982 -0.19(-0.39%)
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.