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 (%)
Jan 29, 2016 50.16 51.09 50.05 50.99 15,759,924 +1.25(+2.50%)
Jan 28, 2016 48.91 49.86 48.67 49.75 14,099,835 +1.39(+2.87%)
Jan 27, 2016 49.40 49.47 48.04 48.36 14,880,180 -0.82(-1.67%)
Jan 26, 2016 48.60 49.39 48.50 49.18 10,586,113 +0.76(+1.56%)
Jan 25, 2016 49.81 49.83 48.34 48.43 16,131,517 -1.23(-2.47%)
Jan 22, 2016 48.29 49.84 48.17 49.65 39,112,720 +0.12(+0.24%)
Jan 21, 2016 48.53 49.83 48.39 49.53 24,758,268 +1.77(+3.71%)
Jan 20, 2016 48.31 48.64 46.10 47.76 27,146,510 -1.37(-2.78%)
Jan 19, 2016 49.23 49.84 48.77 49.13 14,629,214 +0.46(+0.95%)
Jan 15, 2016 47.89 48.67 48.67 48.67 18,169,194 -0.82(-1.66%)
Jan 14, 2016 48.26 49.87 47.76 49.49 13,625,830 +0.93(+1.92%)
Jan 13, 2016 50.18 50.35 48.50 48.56 13,469,032 -1.33(-2.67%)
Jan 12, 2016 49.00 49.95 48.82 49.89 14,746,119 +1.38(+2.84%)
Jan 11, 2016 47.83 48.77 47.65 48.52 12,811,930 +1.00(+2.10%)
Jan 08, 2016 48.17 48.44 47.44 47.52 12,426,166 -0.05(-0.11%)
Jan 07, 2016 47.73 48.59 47.12 47.57 13,267,017 -1.21(-2.48%)
Jan 06, 2016 48.42 49.11 48.37 48.78 9,837,837 -0.44(-0.89%)
Jan 05, 2016 49.33 49.33 48.65 49.21 11,442,604 +0.33(+0.67%)
Jan 04, 2016 49.31 49.37 48.33 48.89 16,112,183 -1.49(-2.95%)
Dec 31, 2015 50.89 50.37 50.37 50.37 5,912,040 -0.66(-1.30%)
Dec 30, 2015 51.37 51.52 50.98 51.04 4,734,330 -0.26(-0.51%)
Dec 29, 2015 50.73 51.45 50.64 51.30 6,527,224 +0.79(+1.56%)
Dec 28, 2015 50.36 50.62 49.99 50.51 5,287,588 -0.11(-0.22%)
Dec 24, 2015 50.66 50.62 50.62 50.62 2,640,152 -0.02(-0.03%)
Dec 23, 2015 50.57 50.66 50.31 50.63 5,374,409 +0.29(+0.58%)
Dec 22, 2015 50.30 50.41 49.74 50.34 7,747,883 +0.38(+0.76%)
Dec 21, 2015 49.42 50.02 49.22 49.96 8,565,075 +0.77(+1.57%)
Dec 18, 2015 49.68 49.93 48.90 49.19 21,569,624 -0.75(-1.50%)
Dec 17, 2015 50.90 51.04 49.90 49.94 10,818,541 -0.70(-1.38%)
Dec 16, 2015 50.62 50.77 49.94 50.64 11,056,242 +0.31(+0.62%)
Dec 15, 2015 50.81 50.92 50.32 50.33 9,344,683 +0.05(+0.10%)
Dec 14, 2015 50.38 50.46 49.18 50.28 16,025,198 +0.08(+0.17%)
Dec 11, 2015 51.07 51.35 50.01 50.20 13,692,059 -1.72(-3.31%)
Dec 10, 2015 51.30 52.14 51.19 51.92 7,892,036 +0.58(+1.13%)
Dec 09, 2015 51.78 52.48 51.04 51.34 10,178,630 -0.82(-1.58%)
Dec 08, 2015 51.77 52.39 51.62 52.16 7,941,399 +0.23(+0.44%)
Dec 07, 2015 51.82 51.98 51.56 51.93 7,111,083 +0.12(+0.23%)
Dec 04, 2015 50.23 51.92 50.01 51.82 10,845,419 +1.85(+3.69%)
Dec 03, 2015 51.50 51.56 49.63 49.97 14,365,503 -1.40(-2.73%)
Dec 02, 2015 51.71 51.78 51.28 51.37 7,849,495 -0.13(-0.24%)
Dec 01, 2015 51.25 51.76 50.77 51.50 13,002,382 -0.02(-0.03%)
Nov 30, 2015 52.11 52.27 51.35 51.51 11,739,447 -0.66(-1.27%)
Nov 27, 2015 52.18 52.34 51.97 52.18 2,917,231 -0.01(-0.02%)
Nov 25, 2015 52.07 52.18 52.18 52.18 5,422,240 +0.19(+0.37%)
Nov 24, 2015 52.08 52.34 51.37 51.99 9,424,022 -0.57(-1.09%)
Nov 23, 2015 52.14 53.02 52.11 52.56 10,120,193 +0.55(+1.05%)
Nov 20, 2015 51.99 52.15 51.71 52.02 9,894,288 +0.44(+0.86%)
Nov 19, 2015 51.86 51.97 51.51 51.57 6,141,955 -0.29(-0.55%)
Nov 18, 2015 50.90 51.91 50.62 51.86 8,595,685 +1.05(+2.06%)
Nov 17, 2015 51.14 51.66 50.71 50.81 7,977,793 -0.11(-0.21%)
Nov 16, 2015 49.93 50.93 49.93 50.92 9,598,832 +0.79(+1.57%)
Nov 13, 2015 51.09 51.48 50.02 50.13 10,512,933 -1.12(-2.18%)
Nov 12, 2015 51.47 51.73 50.98 51.24 8,096,213 -0.67(-1.29%)
Nov 11, 2015 52.49 52.50 51.87 51.92 5,288,010 -0.26(-0.50%)
Nov 10, 2015 51.64 52.29 51.37 52.18 7,969,822 +0.70(+1.37%)
Nov 09, 2015 51.82 52.00 51.07 51.47 8,132,073 -0.36(-0.70%)
Nov 06, 2015 51.90 52.06 51.53 51.83 7,910,361 -0.26(-0.50%)
Nov 05, 2015 52.00 52.24 51.87 52.09 7,346,390 +0.27(+0.52%)
Nov 04, 2015 52.72 52.72 51.31 51.82 10,855,400 -0.70(-1.34%)
Nov 03, 2015 51.86 52.67 51.56 52.53 10,576,622 +0.47(+0.90%)
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.