Skip to main content

Starbucks Corp (NQ: SBUX )

96.43 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2016 50.18 51.50 50.02 51.37 11,167,188 +1.11(+2.21%)
Mar 31, 2016 50.32 50.69 50.24 50.26 6,678,650 -0.26(-0.52%)
Mar 30, 2016 50.51 50.73 50.10 50.52 6,798,581 +0.39(+0.77%)
Mar 29, 2016 49.52 50.29 49.52 50.13 7,164,968 +0.50(+1.00%)
Mar 28, 2016 49.30 50.06 49.16 49.64 6,879,406 +0.51(+1.03%)
Mar 24, 2016 49.42 49.13 49.13 49.13 7,065,726 -0.40(-0.80%)
Mar 23, 2016 49.79 50.00 49.41 49.53 6,883,028 -0.46(-0.93%)
Mar 22, 2016 49.67 50.13 49.31 49.99 9,795,702 +0.24(+0.47%)
Mar 21, 2016 50.14 50.39 49.68 49.75 7,705,428 -0.51(-1.01%)
Mar 18, 2016 50.44 50.89 50.03 50.26 17,002,476 +0.13(+0.25%)
Mar 17, 2016 50.06 50.49 49.98 50.13 9,187,663 -0.10(-0.20%)
Mar 16, 2016 49.37 50.36 49.37 50.23 9,584,383 +0.50(+1.00%)
Mar 15, 2016 49.10 49.80 48.99 49.74 8,823,931 +0.36(+0.73%)
Mar 14, 2016 48.47 49.48 48.41 49.37 10,753,581 +0.89(+1.84%)
Mar 11, 2016 48.91 48.91 47.62 48.48 18,408,876 +0.06(+0.12%)
Mar 10, 2016 48.41 48.71 47.92 48.42 8,342,525 +0.38(+0.79%)
Mar 09, 2016 48.64 48.80 47.81 48.04 11,562,524 -0.45(-0.92%)
Mar 08, 2016 48.47 49.02 48.20 48.49 9,652,730 -0.34(-0.69%)
Mar 07, 2016 49.20 49.39 48.25 48.83 10,932,933 -0.59(-1.19%)
Mar 04, 2016 49.79 49.83 49.02 49.42 9,912,392 -0.29(-0.58%)
Mar 03, 2016 49.77 49.84 49.00 49.70 9,814,254 -0.44(-0.87%)
Mar 02, 2016 50.37 50.51 49.53 50.14 10,519,763 -0.40(-0.80%)
Mar 01, 2016 49.48 50.68 49.25 50.54 10,907,327 +1.54(+3.14%)
Feb 29, 2016 49.04 49.80 48.91 49.00 9,080,037 -0.11(-0.22%)
Feb 26, 2016 49.67 49.85 48.76 49.11 8,877,295 -0.35(-0.70%)
Feb 25, 2016 49.21 49.46 48.83 49.46 7,436,785 +0.54(+1.10%)
Feb 24, 2016 48.16 49.12 47.38 48.92 12,804,188 -0.29(-0.60%)
Feb 23, 2016 49.21 49.59 48.83 49.21 8,390,879 -0.35(-0.70%)
Feb 22, 2016 49.36 49.63 48.97 49.56 9,966,173 +1.01(+2.08%)
Feb 19, 2016 47.92 48.71 47.58 48.55 10,730,643 +0.60(+1.25%)
Feb 18, 2016 48.47 48.47 47.71 47.95 10,089,596 -0.56(-1.16%)
Feb 17, 2016 47.73 48.54 47.28 48.52 14,199,449 +1.03(+2.16%)
Feb 16, 2016 47.81 47.86 47.13 47.49 13,770,573 +0.46(+0.98%)
Feb 12, 2016 46.77 47.03 47.03 47.03 10,310,831 +0.79(+1.71%)
Feb 11, 2016 45.37 46.63 45.08 46.23 14,375,507 -0.19(-0.40%)
Feb 10, 2016 46.54 47.44 46.31 46.42 13,841,451 +0.61(+1.32%)
Feb 09, 2016 44.78 46.54 44.76 45.81 13,784,485 +0.24(+0.52%)
Feb 08, 2016 44.69 45.86 44.31 45.58 25,484,874 -0.29(-0.64%)
Feb 05, 2016 48.91 49.00 45.67 45.87 29,136,938 -3.20(-6.52%)
Feb 04, 2016 50.01 50.05 48.82 49.07 16,560,635 -1.04(-2.08%)
Feb 03, 2016 51.25 51.46 49.25 50.12 14,553,783 -0.98(-1.92%)
Feb 02, 2016 51.07 51.27 50.66 51.10 11,174,167 -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.