Starbucks Corp (NQ: SBUX )

98.82 USD +0.80 (+0.82%)
Official Closing Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 50.63 50.68 49.43 49.58 8,491,488 -1.07(-2.11%)
Apr 29, 2015 50.42 50.95 50.20 50.65 7,161,700 +0.04(+0.08%)
Apr 28, 2015 50.60 50.80 50.01 50.61 8,861,760 -0.26(-0.51%)
Apr 27, 2015 51.81 51.94 50.76 50.87 11,222,056 -0.97(-1.87%)
Apr 24, 2015 51.32 52.09 50.62 51.84 22,284,881 +2.41(+4.88%)
Apr 23, 2015 48.55 49.70 48.28 49.43 15,824,045 +1.10(+2.27%)
Apr 22, 2015 48.50 48.60 47.98 48.33 7,245,155 -0.03(-0.07%)
Apr 21, 2015 48.35 48.48 48.02 48.37 6,209,456 +0.40(+0.83%)
Apr 20, 2015 47.90 48.12 47.70 47.97 4,868,125 +0.35(+0.73%)
Apr 17, 2015 47.90 48.00 47.39 47.62 7,539,865 -0.62(-1.30%)
Apr 16, 2015 48.23 48.48 48.16 48.24 5,312,127 +0.10(+0.22%)
Apr 15, 2015 48.81 48.81 48.13 48.14 5,161,874 -0.16(-0.33%)
Apr 14, 2015 48.52 48.71 47.97 48.30 5,951,924 -0.20(-0.41%)
Apr 13, 2015 48.56 48.89 48.38 48.50 8,170,382 +0.33(+0.69%)
Apr 10, 2015 48.60 48.60 47.88 48.17 6,643,106 +0.21(+0.44%)
Apr 09, 2015 47.65 47.99 47.25 47.96 7,108,749 +0.34(+0.72%)
Apr 08, 2015 46.92 47.64 46.92 47.62 6,827,308 +0.58(+1.23%)
Apr 07, 2015 47.21 47.48 46.98 47.03 5,354,556 -0.22(-0.48%)
Apr 06, 2015 46.92 47.40 46.72 47.26 6,058,622 +0.06(+0.14%)
Apr 02, 2015 46.71 47.32 46.61 47.20 17,726,000 +0.69(+1.47%)
Apr 01, 2015 47.14 47.25 46.28 46.51 28,250,800 -0.84(-1.77%)
Mar 31, 2015 47.83 48.10 47.35 47.35 17,435,600 -0.64(-1.33%)
Mar 30, 2015 48.02 48.25 47.75 47.99 13,660,400 +0.46(+0.96%)
Mar 27, 2015 47.50 47.97 47.38 47.53 15,986,800 -0.01(-0.01%)
Mar 26, 2015 47.67 47.88 46.83 47.54 20,688,800 -0.34(-0.72%)
Mar 25, 2015 49.07 49.24 47.88 47.88 19,814,400 -1.08(-2.20%)
Mar 24, 2015 48.55 49.17 48.38 48.96 15,436,800 +0.27(+0.56%)
Mar 23, 2015 48.94 48.95 48.35 48.69 15,972,000 -0.04(-0.09%)
Mar 20, 2015 49.24 49.45 48.51 48.73 34,721,200 -0.15(-0.31%)
Mar 19, 2015 48.38 49.60 48.19 48.88 44,041,200 +0.96(+2.00%)
Mar 18, 2015 47.00 48.28 46.67 47.92 30,860,000 +0.72(+1.54%)
Mar 17, 2015 46.88 47.24 46.80 47.20 11,017,600 +0.17(+0.36%)
Mar 16, 2015 47.00 47.31 46.87 47.03 13,545,200 +0.38(+0.81%)
Mar 13, 2015 46.34 47.19 46.34 46.65 11,670,400 -0.04(-0.10%)
Mar 12, 2015 45.99 46.76 45.92 46.69 14,590,800 +0.98(+2.14%)
Mar 11, 2015 46.06 46.49 45.61 45.71 16,371,600 -0.38(-0.82%)
Mar 10, 2015 46.08 46.46 45.88 46.09 12,154,000 -0.43(-0.92%)
Mar 09, 2015 46.20 46.56 46.04 46.52 11,969,600 +0.41(+0.89%)
Mar 06, 2015 46.65 46.85 45.94 46.11 13,628,800 -0.70(-1.51%)
Mar 05, 2015 46.64 46.98 46.53 46.81 11,696,800 +0.29(+0.61%)
Mar 04, 2015 46.90 47.10 46.01 46.53 15,549,200 -0.47(-1.00%)
Mar 03, 2015 47.05 47.10 46.60 47.00 15,156,800 -0.12(-0.24%)
Mar 02, 2015 46.67 47.28 46.67 47.12 15,894,000 +0.37(+0.79%)
Feb 27, 2015 47.40 47.40 46.63 46.74 17,316,800 -0.53(-1.12%)
Feb 26, 2015 47.15 47.41 47.04 47.28 13,632,800 +0.15(+0.31%)
Feb 25, 2015 46.65 47.42 46.62 47.13 16,239,200 +0.41(+0.87%)
Feb 24, 2015 46.63 46.99 46.58 46.72 12,675,600 -0.07(-0.14%)
Feb 23, 2015 46.92 46.97 46.54 46.79 11,709,200 +0.03(+0.07%)
Feb 20, 2015 46.73 46.83 46.49 46.76 12,922,800 +0.17(+0.36%)
Feb 19, 2015 46.58 46.89 46.51 46.58 12,218,400 +0.08(+0.18%)
Feb 18, 2015 46.20 46.67 46.00 46.50 13,084,000 +0.49(+1.05%)
Feb 17, 2015 45.88 46.12 45.63 46.01 12,774,000 +0.22(+0.49%)
Feb 13, 2015 45.99 45.99 45.46 45.79 12,219,200 -0.12(-0.27%)
Feb 12, 2015 45.54 45.97 45.04 45.92 14,395,200 +0.52(+1.15%)
Feb 11, 2015 45.58 45.90 45.35 45.40 12,934,000 -0.20(-0.43%)
Feb 10, 2015 44.69 45.69 44.67 45.59 24,939,200 +1.18(+2.66%)
Feb 09, 2015 44.26 44.60 44.07 44.41 13,823,200 -0.09(-0.20%)
Feb 06, 2015 44.75 44.84 44.34 44.50 15,670,800 -0.32(-0.71%)
Feb 05, 2015 44.35 44.88 44.35 44.82 15,197,200 +0.47(+1.06%)
Feb 04, 2015 44.00 44.72 43.99 44.35 22,993,200 +0.10(+0.24%)
Feb 03, 2015 43.99 44.24 43.47 44.24 18,504,800 +0.25(+0.57%)
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.