Skip to main content

Starbucks Corp (NQ: SBUX )

96.33 -0.11 (-0.11%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.99 48.31 47.74 48.25 12,091,842 +0.32(+0.67%)
Jun 29, 2016 46.82 48.11 46.77 47.93 13,143,594 +1.60(+3.45%)
Jun 28, 2016 45.70 46.38 45.62 46.34 9,961,686 +0.98(+2.16%)
Jun 27, 2016 45.79 46.02 45.12 45.36 13,791,099 -0.84(-1.81%)
Jun 24, 2016 45.66 46.95 45.63 46.19 17,346,946 -1.22(-2.58%)
Jun 23, 2016 47.29 47.47 47.22 47.42 6,590,262 +0.44(+0.94%)
Jun 22, 2016 47.21 47.29 46.88 46.98 8,540,660 -0.17(-0.36%)
Jun 21, 2016 46.90 47.33 46.84 47.15 8,812,291 +0.36(+0.78%)
Jun 20, 2016 47.11 47.55 46.78 46.78 8,624,402 +0.06(+0.13%)
Jun 17, 2016 46.98 46.99 46.50 46.73 11,248,858 -0.19(-0.40%)
Jun 16, 2016 46.38 46.96 45.97 46.91 9,430,727 +0.15(+0.33%)
Jun 15, 2016 47.00 47.38 46.69 46.76 8,814,810 -0.19(-0.40%)
Jun 14, 2016 46.51 46.95 46.47 46.95 9,512,142 +0.45(+0.96%)
Jun 13, 2016 46.29 46.97 46.26 46.50 9,385,290 +0.15(+0.32%)
Jun 10, 2016 46.40 46.63 46.04 46.35 9,610,164 -0.60(-1.29%)
Jun 09, 2016 46.59 46.98 46.51 46.95 7,016,726 +0.30(+0.65%)
Jun 08, 2016 46.89 46.89 46.38 46.65 9,023,278 -0.07(-0.14%)
Jun 07, 2016 47.01 47.39 46.70 46.72 8,490,868 -0.24(-0.52%)
Jun 06, 2016 46.23 47.20 46.20 46.96 11,718,801 +0.83(+1.79%)
Jun 03, 2016 46.22 46.53 45.96 46.13 7,870,782 -0.01(-0.02%)
Jun 02, 2016 46.38 46.46 46.00 46.14 9,833,430 -0.17(-0.36%)
Jun 01, 2016 46.26 46.88 46.23 46.31 10,371,085 -0.06(-0.13%)
May 31, 2016 46.89 46.89 46.21 46.37 14,255,160 -0.22(-0.47%)
May 27, 2016 46.77 46.59 46.59 46.59 7,849,328 -0.12(-0.25%)
May 26, 2016 46.93 47.20 46.42 46.71 11,187,176 +0.12(+0.25%)
May 25, 2016 46.63 46.85 46.42 46.59 9,618,813 -0.24(-0.52%)
May 24, 2016 46.24 46.99 46.19 46.84 9,171,759 +0.71(+1.54%)
May 23, 2016 46.14 46.31 45.86 46.13 8,702,495 -0.02(-0.04%)
May 20, 2016 46.36 46.78 46.11 46.14 9,979,639 +0.06(+0.13%)
May 19, 2016 45.98 46.14 45.78 46.08 8,975,749 -0.21(-0.46%)
May 18, 2016 46.26 46.61 45.94 46.30 8,840,128 -0.07(-0.15%)
May 17, 2016 46.78 47.00 46.05 46.36 12,457,254 -0.55(-1.17%)
May 16, 2016 47.06 47.11 46.64 46.91 11,288,123 -0.24(-0.52%)
May 13, 2016 47.67 47.82 47.08 47.16 6,470,231 -0.41(-0.85%)
May 12, 2016 47.79 47.98 47.16 47.56 8,132,308 +0.06(+0.12%)
May 11, 2016 48.26 48.44 47.38 47.50 9,610,145 -1.06(-2.19%)
May 10, 2016 48.03 48.66 47.91 48.57 9,388,197 +0.72(+1.50%)
May 09, 2016 47.58 48.09 47.54 47.85 7,074,112 +0.28(+0.59%)
May 06, 2016 47.27 47.58 46.78 47.57 7,550,547 +0.05(+0.11%)
May 05, 2016 47.62 47.96 47.32 47.52 7,357,219 -0.12(-0.25%)
May 04, 2016 47.29 47.86 47.15 47.64 7,703,680 +0.12(+0.25%)
May 03, 2016 47.90 48.20 47.43 47.52 9,297,082 -0.77(-1.59%)
May 02, 2016 47.39 48.30 47.24 48.29 10,234,346 +0.95(+2.01%)
Apr 29, 2016 47.16 47.51 46.55 47.34 14,412,694 -0.16(-0.34%)
Apr 28, 2016 47.64 48.29 47.41 47.50 10,915,309 -0.40(-0.84%)
Apr 27, 2016 48.41 48.53 47.67 47.90 14,714,271 -0.69(-1.42%)
Apr 26, 2016 48.87 49.39 48.46 48.59 10,498,484 -0.04(-0.09%)
Apr 25, 2016 48.51 48.79 48.47 48.63 10,010,972 +0.08(+0.16%)
Apr 22, 2016 49.68 49.75 48.01 48.56 35,441,704 -2.49(-4.88%)
Apr 21, 2016 51.27 51.44 50.92 51.05 15,174,545 -0.22(-0.43%)
Apr 20, 2016 51.39 51.72 51.23 51.27 6,602,602 +0.00(+0.00%)
Apr 19, 2016 51.49 51.56 50.92 51.27 8,651,821 +0.01(+0.02%)
Apr 18, 2016 51.09 51.41 50.81 51.26 8,586,466 +0.32(+0.63%)
Apr 15, 2016 50.71 51.04 50.52 50.94 7,085,931 +0.32(+0.63%)
Apr 14, 2016 50.73 50.85 50.44 50.62 6,126,212 -0.07(-0.13%)
Apr 13, 2016 50.78 51.42 50.30 50.69 11,757,779 +0.60(+1.19%)
Apr 12, 2016 49.63 50.24 49.14 50.09 20,863,602 -1.18(-2.30%)
Apr 11, 2016 51.54 51.77 51.17 51.27 7,249,622 -0.12(-0.23%)
Apr 08, 2016 51.77 51.89 51.10 51.39 6,016,366 -0.11(-0.21%)
Apr 07, 2016 51.01 51.81 50.97 51.50 9,786,362 +0.29(+0.56%)
Apr 06, 2016 50.53 51.28 50.44 51.21 6,728,675 +0.67(+1.32%)
Apr 05, 2016 50.41 50.70 50.04 50.54 5,932,588 -0.18(-0.35%)
Apr 04, 2016 51.44 51.51 50.58 50.72 6,889,344 -0.65(-1.26%)
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.