Starbucks Corp (NQ: SBUX )

100.88 USD +1.97 (+1.99%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 56.02 56.43 55.29 56.23 12,133,364 -0.19(-0.34%)
Apr 28, 2016 56.59 57.36 56.32 56.42 9,189,081 -0.48(-0.84%)
Apr 27, 2016 57.51 57.65 56.62 56.90 12,387,247 -0.82(-1.42%)
Apr 26, 2016 58.05 58.67 57.56 57.72 8,838,176 -0.05(-0.09%)
Apr 25, 2016 57.62 57.96 57.58 57.77 8,427,763 +0.09(+0.16%)
Apr 22, 2016 59.01 59.10 57.03 57.68 29,836,693 -2.96(-4.88%)
Apr 21, 2016 60.90 61.10 60.48 60.64 12,774,730 -0.26(-0.43%)
Apr 20, 2016 61.04 61.43 60.85 60.90 5,558,418 +0.00(+0.00%)
Apr 19, 2016 61.16 61.25 60.48 60.90 7,283,558 +0.01(+0.02%)
Apr 18, 2016 60.69 61.07 60.35 60.89 7,228,539 +0.38(+0.63%)
Apr 15, 2016 60.24 60.62 60.01 60.51 5,965,310 +0.38(+0.63%)
Apr 14, 2016 60.26 60.40 59.91 60.13 5,157,368 -0.08(-0.13%)
Apr 13, 2016 60.32 61.08 59.75 60.21 9,898,317 +0.71(+1.19%)
Apr 12, 2016 58.95 59.68 58.37 59.50 17,564,078 -1.40(-2.30%)
Apr 11, 2016 61.22 61.50 60.78 60.90 6,103,113 -0.14(-0.23%)
Apr 08, 2016 61.50 61.64 60.70 61.04 5,064,894 -0.13(-0.21%)
Apr 07, 2016 60.59 61.54 60.54 61.17 8,238,674 +0.34(+0.56%)
Apr 06, 2016 60.02 60.91 59.91 60.83 5,664,553 +0.79(+1.32%)
Apr 05, 2016 59.88 60.23 59.44 60.04 4,994,365 -0.21(-0.35%)
Apr 04, 2016 61.10 61.18 60.08 60.25 5,799,812 -0.77(-1.26%)
Apr 01, 2016 59.61 61.17 59.42 61.02 9,401,126 +1.32(+2.21%)
Mar 31, 2016 59.77 60.21 59.68 59.70 5,622,439 -0.31(-0.52%)
Mar 30, 2016 60.00 60.26 59.51 60.01 5,723,403 +0.46(+0.77%)
Mar 29, 2016 58.82 59.74 58.82 59.55 6,031,847 +0.59(+1.00%)
Mar 28, 2016 58.56 59.47 58.40 58.96 5,791,446 +0.60(+1.03%)
Mar 24, 2016 58.70 58.36 58.36 58.36 5,948,300 -0.47(-0.80%)
Mar 23, 2016 59.14 59.40 58.69 58.83 5,794,495 -0.55(-0.93%)
Mar 22, 2016 59.00 59.55 58.57 59.38 8,246,537 +0.28(+0.47%)
Mar 21, 2016 59.56 59.86 59.01 59.10 6,486,835 -0.60(-1.01%)
Mar 18, 2016 59.91 60.45 59.43 59.70 14,313,578 +0.15(+0.25%)
Mar 17, 2016 59.47 59.98 59.37 59.55 7,734,658 -0.12(-0.20%)
Mar 16, 2016 58.65 59.82 58.65 59.67 8,068,638 +0.59(+1.00%)
Mar 15, 2016 58.32 59.16 58.19 59.08 7,428,449 +0.43(+0.73%)
Mar 14, 2016 57.58 58.78 57.50 58.65 9,052,930 +1.06(+1.84%)
Mar 11, 2016 58.10 58.10 56.57 57.59 15,497,560 +0.07(+0.12%)
Mar 10, 2016 57.51 57.86 56.92 57.52 7,023,177 +0.45(+0.79%)
Mar 09, 2016 57.78 57.97 56.79 57.07 9,733,941 -0.53(-0.92%)
Mar 08, 2016 57.58 58.23 57.26 57.60 8,126,176 -0.40(-0.69%)
Mar 07, 2016 58.44 58.67 57.31 58.00 9,203,918 -0.70(-1.19%)
Mar 04, 2016 59.14 59.19 58.23 58.70 8,344,773 -0.34(-0.58%)
Mar 03, 2016 59.12 59.20 58.20 59.04 8,262,155 -0.52(-0.87%)
Mar 02, 2016 59.83 60.00 58.83 59.56 8,856,090 -0.48(-0.80%)
Mar 01, 2016 58.77 60.20 58.50 60.04 9,182,362 +1.83(+3.14%)
Feb 29, 2016 58.25 59.15 58.10 58.21 7,644,053 -0.13(-0.22%)
Feb 26, 2016 59.00 59.21 57.92 58.34 7,473,374 -0.41(-0.70%)
Feb 25, 2016 58.46 58.75 58.00 58.75 6,260,677 +0.64(+1.10%)
Feb 24, 2016 57.21 58.35 56.28 58.11 10,779,239 -0.35(-0.60%)
Feb 23, 2016 58.45 58.90 58.00 58.46 7,063,883 -0.41(-0.70%)
Feb 22, 2016 58.63 58.95 58.17 58.87 8,390,049 +1.20(+2.08%)
Feb 19, 2016 56.92 57.86 56.52 57.67 9,033,620 +0.71(+1.25%)
Feb 18, 2016 57.57 57.57 56.67 56.96 8,493,953 -0.67(-1.16%)
Feb 17, 2016 56.70 57.66 56.16 57.63 11,953,843 +1.22(+2.16%)
Feb 16, 2016 56.79 56.85 55.98 56.41 11,592,793 +0.55(+0.98%)
Feb 12, 2016 55.56 55.86 55.86 55.86 8,680,200 +0.94(+1.71%)
Feb 11, 2016 53.89 55.39 53.55 54.92 12,102,058 -0.22(-0.40%)
Feb 10, 2016 55.28 56.35 55.01 55.14 11,652,462 +0.72(+1.32%)
Feb 09, 2016 53.19 55.29 53.17 54.42 11,604,505 +0.28(+0.52%)
Feb 08, 2016 53.09 54.47 52.63 54.14 21,454,507 -0.35(-0.64%)
Feb 05, 2016 58.10 58.20 54.25 54.49 24,529,008 -3.80(-6.52%)
Feb 04, 2016 59.41 59.45 57.99 58.29 13,941,614 -1.24(-2.08%)
Feb 03, 2016 60.88 61.13 58.50 59.53 12,252,140 -1.17(-1.92%)
Feb 02, 2016 60.66 60.90 60.18 60.70 9,407,002 -0.71(-1.15%)
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.