Starbucks Corp (NQ: SBUX )

110.32 USD -0.88 (-0.79%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 55.19 55.47 54.50 54.71 7,968,076 -0.92(-1.65%)
Aug 28, 2015 55.70 56.30 55.20 55.63 7,584,826 -0.32(-0.57%)
Aug 27, 2015 54.76 56.21 54.41 55.95 15,987,123 +1.99(+3.69%)
Aug 26, 2015 52.99 54.15 51.27 53.96 15,516,281 +2.87(+5.62%)
Aug 25, 2015 52.96 53.61 51.05 51.09 19,654,769 +0.75(+1.49%)
Aug 24, 2015 48.05 52.67 42.06 50.34 27,157,128 -2.50(-4.73%)
Aug 21, 2015 54.72 54.84 52.60 52.84 20,211,503 -2.97(-5.32%)
Aug 20, 2015 57.00 57.15 55.77 55.81 7,470,421 -1.78(-3.09%)
Aug 19, 2015 57.58 58.08 57.12 57.59 6,043,593 -0.24(-0.42%)
Aug 18, 2015 57.96 58.06 57.66 57.83 5,574,854 +0.09(+0.16%)
Aug 17, 2015 57.00 57.76 56.73 57.74 5,763,248 +0.64(+1.12%)
Aug 14, 2015 56.95 57.12 56.66 57.10 4,803,903 +0.25(+0.44%)
Aug 13, 2015 56.52 57.25 56.51 56.85 6,731,207 +0.47(+0.83%)
Aug 12, 2015 55.69 56.40 54.95 56.38 10,075,071 +0.03(+0.05%)
Aug 11, 2015 55.79 56.44 55.24 56.35 8,061,819 +0.08(+0.14%)
Aug 10, 2015 57.29 57.63 55.75 56.27 12,027,007 -0.93(-1.63%)
Aug 07, 2015 57.33 57.35 56.51 57.20 7,781,995 -0.03(-0.05%)
Aug 06, 2015 59.13 59.20 57.09 57.23 11,062,015 -1.78(-3.02%)
Aug 05, 2015 59.15 59.32 58.83 59.01 7,349,043 +0.31(+0.53%)
Aug 04, 2015 58.25 58.72 58.03 58.70 9,111,800 +0.51(+0.88%)
Aug 03, 2015 58.62 58.96 58.04 58.19 7,663,762 +0.26(+0.45%)
Jul 31, 2015 58.44 58.44 57.73 57.93 6,519,528 -0.13(-0.22%)
Jul 30, 2015 57.30 58.15 57.01 58.06 7,337,806 +0.55(+0.96%)
Jul 29, 2015 57.38 57.80 57.14 57.51 8,470,504 +0.37(+0.65%)
Jul 28, 2015 57.39 57.40 56.56 57.14 8,689,015 +0.16(+0.28%)
Jul 27, 2015 57.21 57.47 56.85 56.98 8,992,719 -0.31(-0.54%)
Jul 24, 2015 59.12 59.31 57.15 57.29 14,559,687 +0.73(+1.29%)
Jul 23, 2015 56.98 57.00 56.16 56.56 12,405,062 -0.13(-0.23%)
Jul 22, 2015 56.43 56.87 56.25 56.69 6,874,459 +0.49(+0.87%)
Jul 21, 2015 56.38 56.47 55.78 56.20 6,716,917 -0.01(-0.02%)
Jul 20, 2015 55.73 56.74 55.70 56.21 8,028,417 +0.52(+0.93%)
Jul 17, 2015 55.90 55.90 55.37 55.69 8,715,431 -0.05(-0.09%)
Jul 16, 2015 56.06 56.16 55.66 55.74 7,303,879 +0.40(+0.72%)
Jul 15, 2015 55.92 55.95 55.28 55.34 8,212,017 -0.41(-0.74%)
Jul 14, 2015 55.96 56.06 55.52 55.75 7,027,485 +0.05(+0.09%)
Jul 13, 2015 55.00 55.89 54.90 55.70 7,476,320 +1.13(+2.07%)
Jul 10, 2015 54.54 54.73 54.18 54.57 8,087,800 +0.52(+0.96%)
Jul 09, 2015 54.07 54.50 53.88 54.05 7,680,863 +0.66(+1.24%)
Jul 08, 2015 53.86 54.02 53.31 53.39 8,137,653 -0.99(-1.81%)
Jul 07, 2015 54.29 54.54 53.36 54.38 9,460,876 +0.07(+0.13%)
Jul 06, 2015 53.64 54.40 53.63 54.30 5,395,839 +0.06(+0.12%)
Jul 02, 2015 54.03 54.24 54.24 54.24 5,684,700 +0.35(+0.65%)
Jul 01, 2015 53.86 54.21 53.60 53.89 6,107,690 +0.27(+0.51%)
Jun 30, 2015 54.15 54.30 53.14 53.62 9,793,969 +0.07(+0.12%)
Jun 29, 2015 53.87 54.39 53.51 53.55 6,533,999 -1.07(-1.96%)
Jun 26, 2015 54.46 54.75 54.30 54.62 6,637,183 +0.55(+1.02%)
Jun 25, 2015 54.09 54.43 54.00 54.07 5,387,613 +0.36(+0.67%)
Jun 24, 2015 53.75 53.97 53.52 53.71 5,523,969 -0.41(-0.75%)
Jun 23, 2015 54.04 54.18 53.72 54.12 5,679,754 +0.21(+0.40%)
Jun 22, 2015 54.33 54.43 53.88 53.90 7,098,605 -0.03(-0.06%)
Jun 19, 2015 54.08 54.44 53.84 53.93 10,609,714 -0.18(-0.33%)
Jun 18, 2015 53.50 54.28 53.40 54.11 10,712,042 +0.87(+1.63%)
Jun 17, 2015 53.09 53.47 52.72 53.24 6,735,189 +0.28(+0.52%)
Jun 16, 2015 52.27 53.14 52.20 52.97 6,106,529 +0.70(+1.33%)
Jun 15, 2015 52.23 52.46 52.01 52.27 5,554,944 -0.36(-0.68%)
Jun 12, 2015 52.41 52.74 52.17 52.63 5,236,747 +0.14(+0.27%)
Jun 11, 2015 52.81 53.00 52.44 52.49 6,030,067 -0.20(-0.38%)
Jun 10, 2015 51.80 52.86 51.66 52.69 8,002,436 +1.15(+2.23%)
Jun 09, 2015 51.35 51.70 51.10 51.54 5,033,181 +0.01(+0.02%)
Jun 08, 2015 52.00 52.23 51.49 51.53 6,318,881 -0.66(-1.26%)
Jun 05, 2015 51.57 52.44 51.27 52.19 7,123,248 +0.47(+0.91%)
Jun 04, 2015 51.87 52.18 51.57 51.72 6,230,755 -0.40(-0.77%)
Jun 03, 2015 52.00 52.27 51.67 52.12 5,521,647 +0.39(+0.75%)
Jun 02, 2015 51.98 52.30 51.66 51.73 7,877,359 -0.49(-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.