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 (%)
Jul 29, 2016 49.26 49.47 49.04 49.15 8,166,639 -0.14(-0.27%)
Jul 28, 2016 49.01 49.37 48.89 49.29 8,066,432 +0.30(+0.62%)
Jul 27, 2016 49.43 49.45 48.83 48.98 7,737,775 -0.39(-0.79%)
Jul 26, 2016 49.60 49.82 49.28 49.37 11,934,125 +0.30(+0.62%)
Jul 25, 2016 48.87 49.19 48.69 49.07 12,383,898 +0.04(+0.09%)
Jul 22, 2016 48.77 49.31 48.43 49.03 28,225,508 +0.25(+0.52%)
Jul 21, 2016 48.79 48.83 48.30 48.77 19,048,964 +0.05(+0.10%)
Jul 20, 2016 48.26 48.82 48.01 48.72 11,155,435 +0.66(+1.37%)
Jul 19, 2016 48.14 48.38 47.88 48.06 10,297,983 -0.14(-0.28%)
Jul 18, 2016 48.76 48.76 48.14 48.20 8,992,795 -0.41(-0.85%)
Jul 15, 2016 48.85 48.89 48.37 48.61 10,031,578 -0.15(-0.31%)
Jul 14, 2016 48.26 48.84 48.24 48.76 13,408,643 +0.94(+1.97%)
Jul 13, 2016 48.09 48.48 47.71 47.82 14,387,987 -0.85(-1.74%)
Jul 12, 2016 47.97 48.77 47.84 48.67 12,988,115 +0.98(+2.06%)
Jul 11, 2016 48.09 48.20 47.47 47.69 12,274,081 -0.16(-0.34%)
Jul 08, 2016 48.20 48.26 47.72 47.85 14,946,390 -0.34(-0.70%)
Jul 07, 2016 47.98 48.26 47.81 48.19 8,046,694 +0.12(+0.25%)
Jul 05, 2016 48.10 48.23 47.88 48.07 8,590,744 -0.19(-0.39%)
Jul 01, 2016 48.30 48.25 48.25 48.25 9,838,245 -0.11(-0.23%)
Jun 30, 2016 48.10 48.42 47.85 48.37 12,064,312 +0.32(+0.67%)
Jun 29, 2016 46.93 48.22 46.87 48.04 13,113,669 +1.60(+3.45%)
Jun 28, 2016 45.81 46.49 45.72 46.44 9,939,005 +0.98(+2.16%)
Jun 27, 2016 45.89 46.13 45.22 45.46 13,759,700 -0.84(-1.81%)
Jun 24, 2016 45.77 47.05 45.73 46.30 17,307,452 -1.23(-2.58%)
Jun 23, 2016 47.40 47.58 47.33 47.53 6,575,258 +0.44(+0.94%)
Jun 22, 2016 47.32 47.40 46.98 47.09 8,521,215 -0.17(-0.36%)
Jun 21, 2016 47.01 47.44 46.95 47.26 8,792,227 +0.36(+0.78%)
Jun 20, 2016 47.22 47.65 46.89 46.89 8,604,766 +0.06(+0.13%)
Jun 17, 2016 47.09 47.09 46.60 46.83 11,223,247 -0.19(-0.40%)
Jun 16, 2016 46.49 47.07 46.07 47.02 9,409,256 +0.15(+0.33%)
Jun 15, 2016 47.11 47.49 46.80 46.87 8,794,740 -0.19(-0.40%)
Jun 14, 2016 46.61 47.06 46.58 47.05 9,490,485 +0.45(+0.96%)
Jun 13, 2016 46.39 47.08 46.37 46.60 9,363,922 +0.15(+0.32%)
Jun 10, 2016 46.50 46.74 46.15 46.46 9,588,284 -0.61(-1.29%)
Jun 09, 2016 46.70 47.09 46.62 47.06 7,000,751 +0.30(+0.65%)
Jun 08, 2016 46.99 46.99 46.49 46.76 9,002,735 -0.07(-0.14%)
Jun 07, 2016 47.12 47.50 46.81 46.82 8,471,537 -0.25(-0.52%)
Jun 06, 2016 46.33 47.31 46.31 47.07 11,692,120 +0.83(+1.79%)
Jun 03, 2016 46.32 46.64 46.06 46.24 7,852,862 -0.01(-0.02%)
Jun 02, 2016 46.49 46.57 46.11 46.25 9,811,042 -0.17(-0.36%)
Jun 01, 2016 46.37 46.98 46.33 46.42 10,347,473 -0.06(-0.13%)
May 31, 2016 46.99 46.99 46.32 46.48 14,222,704 -0.22(-0.47%)
May 27, 2016 46.87 46.70 46.70 46.70 7,831,457 -0.12(-0.25%)
May 26, 2016 47.04 47.31 46.53 46.82 11,161,705 +0.12(+0.25%)
May 25, 2016 46.74 46.96 46.53 46.70 9,596,914 -0.25(-0.52%)
May 24, 2016 46.35 47.09 46.30 46.94 9,150,877 +0.71(+1.54%)
May 23, 2016 46.25 46.42 45.97 46.23 8,682,682 -0.02(-0.04%)
May 20, 2016 46.47 46.89 46.21 46.25 9,956,918 +0.06(+0.13%)
May 19, 2016 46.09 46.24 45.88 46.19 8,955,313 -0.21(-0.46%)
May 18, 2016 46.37 46.71 46.05 46.40 8,820,001 -0.07(-0.15%)
May 17, 2016 46.89 47.11 46.16 46.47 12,428,892 -0.55(-1.17%)
May 16, 2016 47.16 47.22 46.75 47.02 11,262,423 -0.25(-0.52%)
May 13, 2016 47.78 47.92 47.19 47.26 6,455,500 -0.41(-0.85%)
May 12, 2016 47.90 48.09 47.26 47.67 8,113,793 +0.06(+0.12%)
May 11, 2016 48.37 48.55 47.49 47.61 9,588,265 -1.07(-2.19%)
May 10, 2016 48.14 48.77 48.02 48.68 9,366,823 +0.72(+1.50%)
May 09, 2016 47.69 48.20 47.65 47.96 7,058,006 +0.28(+0.59%)
May 06, 2016 47.38 47.69 46.89 47.68 7,533,356 +0.05(+0.11%)
May 05, 2016 47.73 48.07 47.43 47.63 7,340,468 -0.12(-0.25%)
May 04, 2016 47.40 47.97 47.26 47.75 7,686,141 +0.12(+0.25%)
May 03, 2016 48.01 48.31 47.54 47.63 9,275,915 -0.77(-1.59%)
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.