Starbucks Corp (NQ: SBUX )

90.80 USD +1.44 (+1.61%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 56.40 56.90 55.61 56.84 9,799,379 +1.12(+2.01%)
Sep 29, 2015 55.85 56.30 54.81 55.72 9,391,865 -0.05(-0.09%)
Sep 28, 2015 58.01 58.43 55.62 55.77 11,545,683 -2.22(-3.83%)
Sep 25, 2015 58.92 58.96 57.74 57.99 10,627,026 -0.38(-0.65%)
Sep 24, 2015 57.38 58.54 57.17 58.37 10,026,612 +0.58(+1.00%)
Sep 23, 2015 57.16 57.93 57.05 57.79 6,828,662 +0.67(+1.17%)
Sep 22, 2015 56.85 57.25 56.70 57.12 8,583,093 -0.42(-0.73%)
Sep 21, 2015 57.20 57.82 56.96 57.54 6,219,869 +0.70(+1.23%)
Sep 18, 2015 56.49 57.63 56.28 56.84 16,268,035 -0.44(-0.77%)
Sep 17, 2015 57.32 58.10 57.04 57.28 7,524,274 +0.02(+0.03%)
Sep 16, 2015 56.83 57.35 56.21 57.26 6,593,107 +0.35(+0.62%)
Sep 15, 2015 56.43 57.21 56.12 56.91 6,741,197 +0.62(+1.10%)
Sep 14, 2015 56.54 56.91 56.05 56.29 5,464,257 -0.24(-0.42%)
Sep 11, 2015 55.19 56.54 55.03 56.53 8,363,110 +1.16(+2.09%)
Sep 10, 2015 54.34 55.69 54.33 55.37 8,924,338 +0.68(+1.24%)
Sep 09, 2015 55.90 56.00 54.57 54.69 8,405,716 -0.52(-0.94%)
Sep 08, 2015 55.31 55.45 54.53 55.21 8,051,505 +0.93(+1.71%)
Sep 04, 2015 53.87 54.28 54.28 54.28 6,994,300 -0.41(-0.75%)
Sep 03, 2015 55.72 55.76 54.47 54.69 7,968,818 -0.57(-1.03%)
Sep 02, 2015 54.50 55.29 53.75 55.26 9,888,071 +1.76(+3.29%)
Sep 01, 2015 53.00 54.36 52.74 53.50 13,423,609 -1.21(-2.21%)
Aug 31, 2015 55.19 55.47 54.50 54.71 7,968,076 -0.92(-1.65%)
Aug 28, 2015 55.70 56.30 55.20 55.63 7,584,826 -0.32(-0.57%)
Aug 27, 2015 54.76 56.21 54.41 55.95 15,987,123 +1.99(+3.69%)
Aug 26, 2015 52.99 54.15 51.27 53.96 15,516,281 +2.87(+5.62%)
Aug 25, 2015 52.96 53.61 51.05 51.09 19,654,769 +0.75(+1.49%)
Aug 24, 2015 48.05 52.67 42.06 50.34 27,157,128 -2.50(-4.73%)
Aug 21, 2015 54.72 54.84 52.60 52.84 20,211,503 -2.97(-5.32%)
Aug 20, 2015 57.00 57.15 55.77 55.81 7,470,421 -1.78(-3.09%)
Aug 19, 2015 57.58 58.08 57.12 57.59 6,043,593 -0.24(-0.42%)
Aug 18, 2015 57.96 58.06 57.66 57.83 5,574,854 +0.09(+0.16%)
Aug 17, 2015 57.00 57.76 56.73 57.74 5,763,248 +0.64(+1.12%)
Aug 14, 2015 56.95 57.12 56.66 57.10 4,803,903 +0.25(+0.44%)
Aug 13, 2015 56.52 57.25 56.51 56.85 6,731,207 +0.47(+0.83%)
Aug 12, 2015 55.69 56.40 54.95 56.38 10,075,071 +0.03(+0.05%)
Aug 11, 2015 55.79 56.44 55.24 56.35 8,061,819 +0.08(+0.14%)
Aug 10, 2015 57.29 57.63 55.75 56.27 12,027,007 -0.93(-1.63%)
Aug 07, 2015 57.33 57.35 56.51 57.20 7,781,995 -0.03(-0.05%)
Aug 06, 2015 59.13 59.20 57.09 57.23 11,062,015 -1.78(-3.02%)
Aug 05, 2015 59.15 59.32 58.83 59.01 7,349,043 +0.31(+0.53%)
Aug 04, 2015 58.25 58.72 58.03 58.70 9,111,800 +0.51(+0.88%)
Aug 03, 2015 58.62 58.96 58.04 58.19 7,663,762 +0.26(+0.45%)
Jul 31, 2015 58.44 58.44 57.73 57.93 6,519,528 -0.13(-0.22%)
Jul 30, 2015 57.30 58.15 57.01 58.06 7,337,806 +0.55(+0.96%)
Jul 29, 2015 57.38 57.80 57.14 57.51 8,470,504 +0.37(+0.65%)
Jul 28, 2015 57.39 57.40 56.56 57.14 8,689,015 +0.16(+0.28%)
Jul 27, 2015 57.21 57.47 56.85 56.98 8,992,719 -0.31(-0.54%)
Jul 24, 2015 59.12 59.31 57.15 57.29 14,559,687 +0.73(+1.29%)
Jul 23, 2015 56.98 57.00 56.16 56.56 12,405,062 -0.13(-0.23%)
Jul 22, 2015 56.43 56.87 56.25 56.69 6,874,459 +0.49(+0.87%)
Jul 21, 2015 56.38 56.47 55.78 56.20 6,716,917 -0.01(-0.02%)
Jul 20, 2015 55.73 56.74 55.70 56.21 8,028,417 +0.52(+0.93%)
Jul 17, 2015 55.90 55.90 55.37 55.69 8,715,431 -0.05(-0.09%)
Jul 16, 2015 56.06 56.16 55.66 55.74 7,303,879 +0.40(+0.72%)
Jul 15, 2015 55.92 55.95 55.28 55.34 8,212,017 -0.41(-0.74%)
Jul 14, 2015 55.96 56.06 55.52 55.75 7,027,485 +0.05(+0.09%)
Jul 13, 2015 55.00 55.89 54.90 55.70 7,476,320 +1.13(+2.07%)
Jul 10, 2015 54.54 54.73 54.18 54.57 8,087,800 +0.52(+0.96%)
Jul 09, 2015 54.07 54.50 53.88 54.05 7,680,863 +0.66(+1.24%)
Jul 08, 2015 53.86 54.02 53.31 53.39 8,137,653 -0.99(-1.81%)
Jul 07, 2015 54.29 54.54 53.36 54.38 9,460,876 +0.07(+0.13%)
Jul 06, 2015 53.64 54.40 53.63 54.30 5,395,839 +0.06(+0.12%)
Jul 02, 2015 54.03 54.24 54.24 54.24 5,684,700 +0.35(+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.