Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 47.27 47.61 46.65 47.45 14,379,879 -0.16(-0.34%)
Apr 28, 2016 47.75 48.40 47.52 47.61 10,890,456 -0.41(-0.84%)
Apr 27, 2016 48.53 48.64 47.77 48.01 14,680,769 -0.69(-1.42%)
Apr 26, 2016 48.98 49.50 48.57 48.70 10,474,581 -0.04(-0.09%)
Apr 25, 2016 48.62 48.91 48.58 48.74 9,988,179 +0.08(+0.16%)
Apr 22, 2016 49.79 49.87 48.12 48.67 35,361,012 -2.50(-4.88%)
Apr 21, 2016 51.39 51.55 51.03 51.17 15,139,995 -0.22(-0.43%)
Apr 20, 2016 51.50 51.83 51.34 51.39 6,587,569 +0.00(+0.00%)
Apr 19, 2016 51.61 51.68 51.03 51.39 8,632,122 +0.01(+0.02%)
Apr 18, 2016 51.21 51.53 50.93 51.38 8,566,916 +0.32(+0.63%)
Apr 15, 2016 50.83 51.15 50.63 51.06 7,069,798 +0.32(+0.63%)
Apr 14, 2016 50.85 50.96 50.55 50.74 6,112,264 -0.07(-0.13%)
Apr 13, 2016 50.90 51.54 50.42 50.80 11,731,009 +0.60(+1.19%)
Apr 12, 2016 49.74 50.36 49.25 50.20 20,816,100 -1.18(-2.30%)
Apr 11, 2016 51.66 51.89 51.28 51.39 7,233,115 -0.12(-0.23%)
Apr 08, 2016 51.89 52.01 51.22 51.50 6,002,668 -0.11(-0.21%)
Apr 07, 2016 51.12 51.93 51.08 51.61 9,764,080 +0.29(+0.56%)
Apr 06, 2016 50.64 51.39 50.55 51.33 6,713,355 +0.67(+1.32%)
Apr 05, 2016 50.53 50.82 50.15 50.66 5,919,081 -0.18(-0.35%)
Apr 04, 2016 51.55 51.63 50.69 50.84 6,873,658 -0.65(-1.26%)
Apr 01, 2016 50.30 51.61 50.14 51.49 11,141,762 +1.11(+2.21%)
Mar 31, 2016 50.43 50.80 50.36 50.37 6,663,444 -0.26(-0.52%)
Mar 30, 2016 50.63 50.85 50.21 50.63 6,783,101 +0.39(+0.77%)
Mar 29, 2016 49.63 50.40 49.63 50.25 7,148,654 +0.50(+1.00%)
Mar 28, 2016 49.41 50.18 49.28 49.75 6,863,743 +0.51(+1.03%)
Mar 24, 2016 49.53 49.24 49.24 49.24 7,049,639 -0.40(-0.80%)
Mar 23, 2016 49.90 50.12 49.52 49.64 6,867,356 -0.46(-0.93%)
Mar 22, 2016 49.78 50.25 49.42 50.10 9,773,399 +0.24(+0.47%)
Mar 21, 2016 50.26 50.51 49.80 49.87 7,687,884 -0.51(-1.01%)
Mar 18, 2016 50.55 51.01 50.15 50.37 16,963,764 +0.13(+0.25%)
Mar 17, 2016 50.18 50.61 50.09 50.25 9,166,744 -0.10(-0.20%)
Mar 16, 2016 49.49 50.47 49.49 50.35 9,562,561 +0.50(+1.00%)
Mar 15, 2016 49.21 49.91 49.10 49.85 8,803,840 +0.36(+0.73%)
Mar 14, 2016 48.58 49.60 48.52 49.49 10,729,097 +0.89(+1.84%)
Mar 11, 2016 49.02 49.02 47.73 48.59 18,366,962 +0.06(+0.12%)
Mar 10, 2016 48.53 48.82 48.03 48.53 8,323,531 +0.38(+0.79%)
Mar 09, 2016 48.75 48.91 47.92 48.15 11,536,198 -0.45(-0.92%)
Mar 08, 2016 48.58 49.13 48.31 48.60 9,630,753 -0.34(-0.69%)
Mar 07, 2016 49.31 49.50 48.36 48.94 10,908,041 -0.59(-1.19%)
Mar 04, 2016 49.90 49.94 49.13 49.53 9,889,823 -0.29(-0.58%)
Mar 03, 2016 49.88 49.95 49.11 49.82 9,791,908 -0.44(-0.87%)
Mar 02, 2016 50.48 50.63 49.64 50.26 10,495,812 -0.41(-0.80%)
Mar 01, 2016 49.59 50.80 49.36 50.66 10,882,493 +1.54(+3.14%)
Feb 29, 2016 49.15 49.91 49.02 49.12 9,059,364 -0.11(-0.22%)
Feb 26, 2016 49.78 49.96 48.87 49.23 8,857,083 -0.35(-0.70%)
Feb 25, 2016 49.33 49.57 48.94 49.57 7,419,853 +0.54(+1.10%)
Feb 24, 2016 48.27 49.23 47.49 49.03 12,775,035 -0.30(-0.60%)
Feb 23, 2016 49.32 49.70 48.94 49.33 8,371,774 -0.35(-0.70%)
Feb 22, 2016 49.47 49.74 49.08 49.67 9,943,482 +1.01(+2.08%)
Feb 19, 2016 48.03 48.82 47.69 48.66 10,706,212 +0.60(+1.25%)
Feb 18, 2016 48.58 48.58 47.82 48.06 10,066,624 -0.57(-1.16%)
Feb 17, 2016 47.84 48.65 47.39 48.63 14,167,119 +1.03(+2.16%)
Feb 16, 2016 47.92 47.97 47.23 47.60 13,739,220 +0.46(+0.98%)
Feb 12, 2016 46.88 47.13 47.13 47.13 10,287,355 +0.79(+1.71%)
Feb 11, 2016 45.47 46.74 45.18 46.34 14,342,777 -0.19(-0.40%)
Feb 10, 2016 46.64 47.55 46.42 46.53 13,809,937 +0.61(+1.32%)
Feb 09, 2016 44.88 46.65 44.86 45.92 13,753,101 +0.24(+0.52%)
Feb 08, 2016 44.80 45.96 44.41 45.68 25,426,850 -0.30(-0.64%)
Feb 05, 2016 49.02 49.11 45.77 45.98 29,070,600 -3.21(-6.52%)
Feb 04, 2016 50.13 50.16 48.93 49.18 16,522,930 -1.05(-2.08%)
Feb 03, 2016 51.37 51.58 49.36 50.23 14,520,647 -0.98(-1.92%)
Feb 02, 2016 51.18 51.39 50.78 51.21 11,148,726 -0.43(-0.83%)
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.