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 (%)
Sep 30, 2015 47.17 47.59 46.51 47.54 11,716,000 +0.94(+2.01%)
Sep 29, 2015 46.71 47.09 45.84 46.60 11,228,782 -0.04(-0.09%)
Sep 28, 2015 48.52 48.87 46.52 46.65 13,803,857 -1.86(-3.83%)
Sep 25, 2015 49.28 49.31 48.29 48.50 12,705,524 -0.32(-0.65%)
Sep 24, 2015 47.99 48.96 47.82 48.82 11,987,677 +0.49(+1.00%)
Sep 23, 2015 47.81 48.45 47.72 48.34 8,164,252 +0.56(+1.17%)
Sep 22, 2015 47.55 47.88 47.42 47.78 10,261,826 -0.35(-0.73%)
Sep 21, 2015 47.84 48.36 47.64 48.13 7,436,388 +0.59(+1.23%)
Sep 18, 2015 47.25 48.20 47.07 47.54 19,449,834 -0.37(-0.77%)
Sep 17, 2015 47.94 48.60 47.71 47.91 8,995,917 +0.02(+0.04%)
Sep 16, 2015 47.53 47.97 47.01 47.89 7,882,626 +0.29(+0.61%)
Sep 15, 2015 47.20 47.85 46.94 47.60 8,059,681 +0.52(+1.10%)
Sep 14, 2015 47.29 47.60 46.88 47.08 6,532,989 -0.20(-0.42%)
Sep 11, 2015 46.16 47.29 46.03 47.28 9,998,817 +0.97(+2.10%)
Sep 10, 2015 45.45 46.58 45.44 46.31 10,669,814 +0.57(+1.24%)
Sep 09, 2015 46.76 46.84 45.64 45.74 10,049,756 -0.43(-0.94%)
Sep 08, 2015 46.26 46.38 45.61 46.18 9,626,267 +0.78(+1.71%)
Sep 04, 2015 45.06 45.40 45.40 45.40 8,362,287 -0.34(-0.75%)
Sep 03, 2015 46.60 46.64 45.56 45.74 9,527,407 -0.48(-1.03%)
Sep 02, 2015 45.58 46.25 44.96 46.22 11,822,039 +1.47(+3.29%)
Sep 01, 2015 44.33 45.47 44.11 44.75 16,049,079 -1.01(-2.21%)
Aug 31, 2015 46.16 46.40 45.58 45.76 9,526,520 -0.77(-1.65%)
Aug 28, 2015 46.59 47.09 46.17 46.53 9,068,312 -0.27(-0.57%)
Aug 27, 2015 45.80 47.01 45.51 46.80 19,113,980 +1.66(+3.69%)
Aug 26, 2015 44.32 45.29 42.88 45.13 18,551,048 +2.40(+5.62%)
Aug 25, 2015 44.30 44.84 42.70 42.73 23,498,966 +0.63(+1.49%)
Aug 24, 2015 40.19 44.05 35.18 42.10 32,468,682 -2.09(-4.73%)
Aug 21, 2015 45.77 45.87 44.00 44.20 24,164,592 -2.48(-5.32%)
Aug 20, 2015 47.68 47.80 46.65 46.68 8,931,531 -1.49(-3.09%)
Aug 19, 2015 48.16 48.58 47.77 48.17 7,225,635 -0.20(-0.42%)
Aug 18, 2015 48.48 48.56 48.23 48.37 6,665,217 +0.08(+0.16%)
Aug 17, 2015 47.68 48.31 47.45 48.29 6,890,458 +0.54(+1.12%)
Aug 14, 2015 47.63 47.78 47.39 47.76 5,743,479 +0.21(+0.44%)
Aug 13, 2015 47.27 47.88 47.27 47.55 8,047,737 +0.39(+0.83%)
Aug 12, 2015 46.58 47.17 45.96 47.16 12,045,614 +0.03(+0.05%)
Aug 11, 2015 46.66 47.20 46.20 47.13 9,638,598 +0.07(+0.14%)
Aug 10, 2015 47.92 48.20 46.63 47.06 14,379,321 -0.78(-1.63%)
Aug 07, 2015 47.95 47.97 47.27 47.84 9,304,044 -0.03(-0.05%)
Aug 06, 2015 49.46 49.52 47.75 47.87 13,225,590 -1.49(-3.02%)
Aug 05, 2015 49.47 49.62 49.21 49.36 8,786,413 +0.26(+0.53%)
Aug 04, 2015 48.72 49.11 48.54 49.10 10,893,941 +0.56(+1.15%)
Aug 03, 2015 48.90 49.18 48.41 48.54 9,187,950 +0.22(+0.45%)
Jul 31, 2015 48.75 48.75 48.15 48.32 7,816,147 -0.11(-0.22%)
Jul 30, 2015 47.79 48.50 47.55 48.43 8,797,167 +0.46(+0.96%)
Jul 29, 2015 47.86 48.21 47.66 47.97 10,155,138 +0.31(+0.65%)
Jul 28, 2015 47.87 47.88 47.18 47.66 10,417,107 +0.13(+0.28%)
Jul 27, 2015 47.72 47.94 47.42 47.53 10,781,213 -0.26(-0.54%)
Jul 24, 2015 49.31 49.47 47.67 47.79 17,455,354 +0.61(+1.29%)
Jul 23, 2015 47.53 47.54 46.84 47.18 14,872,211 -0.11(-0.23%)
Jul 22, 2015 47.07 47.44 46.92 47.29 8,241,668 +0.41(+0.87%)
Jul 21, 2015 47.03 47.10 46.53 46.88 8,052,794 -0.01(-0.02%)
Jul 20, 2015 46.48 47.33 46.46 46.89 9,625,128 +0.43(+0.93%)
Jul 17, 2015 46.63 46.63 46.18 46.45 10,448,777 -0.04(-0.09%)
Jul 16, 2015 46.76 46.84 46.43 46.49 8,756,492 +0.33(+0.72%)
Jul 15, 2015 46.64 46.67 46.11 46.16 9,845,243 -0.34(-0.74%)
Jul 14, 2015 46.68 46.76 46.31 46.50 8,425,128 +0.04(+0.09%)
Jul 13, 2015 45.88 46.62 45.79 46.46 8,963,229 +0.94(+2.07%)
Jul 10, 2015 45.49 45.65 45.19 45.52 9,696,321 +0.43(+0.96%)
Jul 09, 2015 45.10 45.46 44.94 45.08 9,208,452 +0.55(+1.24%)
Jul 08, 2015 44.93 45.06 44.47 44.53 9,756,089 -0.82(-1.81%)
Jul 07, 2015 45.28 45.49 44.51 45.35 11,342,478 +0.06(+0.13%)
Jul 06, 2015 44.74 45.38 44.73 45.30 6,468,976 +0.05(+0.12%)
Jul 02, 2015 45.07 45.24 45.24 45.24 6,815,287 +0.29(+0.65%)
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.