Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.99 46.99 46.32 46.48 14,222,836 -0.22(-0.47%)
May 27, 2016 46.87 46.70 46.70 46.70 7,831,530 -0.12(-0.25%)
May 26, 2016 47.04 47.31 46.53 46.82 11,161,809 +0.12(+0.25%)
May 25, 2016 46.74 46.96 46.53 46.70 9,597,003 -0.25(-0.52%)
May 24, 2016 46.35 47.09 46.30 46.94 9,150,962 +0.71(+1.54%)
May 23, 2016 46.25 46.41 45.97 46.23 8,682,762 -0.02(-0.04%)
May 20, 2016 46.47 46.89 46.21 46.25 9,957,010 +0.06(+0.13%)
May 19, 2016 46.09 46.24 45.88 46.19 8,955,396 -0.21(-0.46%)
May 18, 2016 46.37 46.71 46.04 46.40 8,820,083 -0.07(-0.15%)
May 17, 2016 46.89 47.11 46.15 46.47 12,429,007 -0.55(-1.17%)
May 16, 2016 47.16 47.22 46.75 47.02 11,262,527 -0.25(-0.52%)
May 13, 2016 47.78 47.92 47.19 47.26 6,455,560 -0.41(-0.85%)
May 12, 2016 47.90 48.09 47.26 47.67 8,113,868 +0.06(+0.12%)
May 11, 2016 48.37 48.55 47.49 47.61 9,588,354 -1.07(-2.19%)
May 10, 2016 48.14 48.77 48.02 48.68 9,366,910 +0.72(+1.50%)
May 09, 2016 47.69 48.20 47.65 47.96 7,058,072 +0.28(+0.59%)
May 06, 2016 47.38 47.69 46.89 47.68 7,533,426 +0.05(+0.11%)
May 05, 2016 47.73 48.07 47.42 47.63 7,340,537 -0.12(-0.25%)
May 04, 2016 47.40 47.97 47.26 47.75 7,686,212 +0.12(+0.25%)
May 03, 2016 48.01 48.31 47.53 47.63 9,276,001 -0.77(-1.59%)
May 02, 2016 47.50 48.41 47.34 48.40 10,211,139 +0.95(+2.01%)
Apr 29, 2016 47.27 47.61 46.65 47.45 14,380,012 -0.16(-0.34%)
Apr 28, 2016 47.75 48.40 47.52 47.61 10,890,557 -0.41(-0.84%)
Apr 27, 2016 48.52 48.64 47.77 48.01 14,680,905 -0.69(-1.42%)
Apr 26, 2016 48.98 49.50 48.57 48.70 10,474,678 -0.04(-0.09%)
Apr 25, 2016 48.62 48.90 48.58 48.74 9,988,271 +0.08(+0.16%)
Apr 22, 2016 49.79 49.87 48.12 48.67 35,361,340 -2.50(-4.88%)
Apr 21, 2016 51.39 51.55 51.03 51.17 15,140,135 -0.22(-0.43%)
Apr 20, 2016 51.50 51.83 51.34 51.39 6,587,630 +0.00(+0.00%)
Apr 19, 2016 51.60 51.68 51.03 51.39 8,632,202 +0.01(+0.02%)
Apr 18, 2016 51.21 51.53 50.93 51.38 8,566,996 +0.32(+0.63%)
Apr 15, 2016 50.83 51.15 50.63 51.06 7,069,863 +0.32(+0.63%)
Apr 14, 2016 50.85 50.96 50.55 50.74 6,112,321 -0.07(-0.13%)
Apr 13, 2016 50.90 51.54 50.41 50.80 11,731,117 +0.60(+1.19%)
Apr 12, 2016 49.74 50.36 49.25 50.20 20,816,292 -1.18(-2.30%)
Apr 11, 2016 51.66 51.89 51.28 51.39 7,233,182 -0.12(-0.23%)
Apr 08, 2016 51.89 52.01 51.22 51.50 6,002,724 -0.11(-0.21%)
Apr 07, 2016 51.12 51.93 51.08 51.61 9,764,170 +0.29(+0.56%)
Apr 06, 2016 50.64 51.39 50.55 51.33 6,713,417 +0.67(+1.32%)
Apr 05, 2016 50.52 50.82 50.15 50.66 5,919,136 -0.18(-0.35%)
Apr 04, 2016 51.55 51.62 50.69 50.84 6,873,721 -0.65(-1.26%)
Apr 01, 2016 50.30 51.61 50.14 51.49 11,141,865 +1.11(+2.21%)
Mar 31, 2016 50.43 50.80 50.36 50.37 6,663,505 -0.26(-0.52%)
Mar 30, 2016 50.63 50.85 50.21 50.63 6,783,164 +0.39(+0.77%)
Mar 29, 2016 49.63 50.40 49.63 50.25 7,148,721 +0.50(+1.00%)
Mar 28, 2016 49.41 50.18 49.28 49.75 6,863,806 +0.51(+1.03%)
Mar 24, 2016 49.53 49.24 49.24 49.24 7,049,704 -0.40(-0.80%)
Mar 23, 2016 49.90 50.12 49.52 49.64 6,867,420 -0.46(-0.93%)
Mar 22, 2016 49.78 50.25 49.42 50.10 9,773,489 +0.24(+0.47%)
Mar 21, 2016 50.25 50.51 49.79 49.87 7,687,955 -0.51(-1.00%)
Mar 18, 2016 50.55 51.01 50.14 50.37 16,963,920 +0.13(+0.25%)
Mar 17, 2016 50.18 50.61 50.09 50.25 9,166,829 -0.10(-0.20%)
Mar 16, 2016 49.49 50.47 49.49 50.35 9,562,650 +0.50(+1.00%)
Mar 15, 2016 49.21 49.91 49.10 49.85 8,803,922 +0.36(+0.73%)
Mar 14, 2016 48.58 49.60 48.52 49.49 10,729,196 +0.89(+1.84%)
Mar 11, 2016 49.02 49.02 47.73 48.59 18,367,132 +0.06(+0.12%)
Mar 10, 2016 48.52 48.82 48.03 48.53 8,323,608 +0.38(+0.79%)
Mar 09, 2016 48.75 48.91 47.92 48.15 11,536,305 -0.45(-0.92%)
Mar 08, 2016 48.58 49.13 48.31 48.60 9,630,842 -0.34(-0.69%)
Mar 07, 2016 49.31 49.50 48.36 48.94 10,908,142 -0.59(-1.19%)
Mar 04, 2016 49.90 49.94 49.13 49.53 9,889,915 -0.29(-0.58%)
Mar 03, 2016 49.88 49.95 49.11 49.82 9,791,999 -0.44(-0.87%)
Mar 02, 2016 50.48 50.63 49.64 50.25 10,495,909 -0.41(-0.80%)
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.