Skip to main content

Starbucks Corp (NQ: SBUX )

91.78 +0.28 (+0.31%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 39.50 39.50 38.86 38.95 20,779,826 -0.44(-1.12%)
Feb 26, 2015 39.29 39.51 39.20 39.40 16,359,097 +0.12(+0.31%)
Feb 25, 2015 38.88 39.51 38.85 39.28 19,486,726 +0.34(+0.87%)
Feb 24, 2015 38.86 39.16 38.82 38.94 15,210,476 -0.05(-0.14%)
Feb 23, 2015 39.10 39.14 38.78 38.99 14,050,814 +0.03(+0.07%)
Feb 20, 2015 38.94 39.03 38.74 38.96 15,507,111 +0.14(+0.36%)
Feb 19, 2015 38.81 39.08 38.75 38.82 14,661,844 +0.07(+0.18%)
Feb 18, 2015 38.50 38.89 38.33 38.75 15,700,548 +0.40(+1.05%)
Feb 17, 2015 38.24 38.43 38.03 38.35 15,328,554 +0.19(+0.49%)
Feb 13, 2015 38.33 38.33 37.88 38.16 14,662,804 -0.10(-0.27%)
Feb 12, 2015 37.95 38.31 37.54 38.26 17,273,962 +0.43(+1.15%)
Feb 11, 2015 37.98 38.25 37.80 37.83 15,520,551 -0.16(-0.43%)
Feb 10, 2015 37.24 38.08 37.22 37.99 29,926,560 +0.98(+2.66%)
Feb 09, 2015 36.88 37.17 36.73 37.01 16,587,573 -0.08(-0.20%)
Feb 06, 2015 37.29 37.37 36.95 37.08 18,804,658 -0.27(-0.71%)
Feb 05, 2015 36.96 37.40 36.96 37.35 18,236,346 +0.39(+1.06%)
Feb 04, 2015 36.67 37.26 36.66 36.96 27,591,396 +0.09(+0.24%)
Feb 03, 2015 36.66 36.87 36.22 36.87 22,205,404 +0.34(+0.94%)
Feb 02, 2015 36.40 36.57 35.65 36.53 32,852,072 +0.19(+0.53%)
Jan 30, 2015 36.77 36.92 36.28 36.34 24,256,790 -0.63(-1.71%)
Jan 29, 2015 36.54 37.07 36.36 36.97 30,050,730 +0.61(+1.69%)
Jan 28, 2015 36.82 37.19 36.32 36.36 28,816,018 -0.32(-0.87%)
Jan 27, 2015 36.44 37.04 36.31 36.68 26,481,968 +0.09(+0.25%)
Jan 26, 2015 36.57 36.74 36.29 36.58 33,959,604 -0.04(-0.11%)
Jan 23, 2015 35.91 36.82 35.89 36.63 91,789,640 +2.27(+6.62%)
Jan 22, 2015 33.78 34.39 33.58 34.35 57,599,760 +0.60(+1.78%)
Jan 21, 2015 33.65 33.89 33.43 33.75 26,120,660 +0.03(+0.09%)
Jan 20, 2015 33.54 33.82 33.35 33.72 25,865,816 +0.25(+0.76%)
Jan 16, 2015 32.91 33.54 32.80 33.47 21,716,070 +0.43(+1.29%)
Jan 15, 2015 33.46 33.59 32.88 33.04 19,574,718 -0.35(-1.04%)
Jan 14, 2015 33.23 33.54 33.05 33.39 22,378,952 -0.19(-0.56%)
Jan 13, 2015 33.83 34.10 33.27 33.57 26,594,214 +0.27(+0.80%)
Jan 12, 2015 33.33 33.56 33.14 33.31 24,138,764 +0.18(+0.55%)
Jan 09, 2015 33.62 33.84 32.85 33.13 66,376,660 -1.12(-3.27%)
Jan 08, 2015 34.18 34.58 34.05 34.25 31,724,310 +0.54(+1.61%)
Jan 07, 2015 33.11 33.72 32.96 33.70 23,443,124 +0.81(+2.46%)
Jan 06, 2015 33.35 33.37 32.61 32.89 18,461,406 -0.27(-0.81%)
Jan 05, 2015 33.27 33.49 33.00 33.16 27,998,498 -0.65(-1.92%)
Jan 02, 2015 34.10 34.45 33.58 33.81 16,586,457 -0.25(-0.74%)
Dec 31, 2014 34.12 34.60 34.04 34.06 18,367,466 +0.11(+0.32%)
Dec 30, 2014 34.07 34.41 33.96 33.96 12,653,978 -0.24(-0.72%)
Dec 29, 2014 33.90 34.27 33.84 34.20 11,553,674 +0.23(+0.67%)
Dec 26, 2014 33.81 34.21 33.79 33.97 10,960,647 +0.23(+0.69%)
Dec 24, 2014 33.82 33.98 33.70 33.74 6,267,012 -0.07(-0.20%)
Dec 23, 2014 33.84 34.06 33.68 33.81 19,625,782 +0.37(+1.11%)
Dec 22, 2014 33.15 33.44 33.12 33.44 18,267,264 +0.46(+1.38%)
Dec 19, 2014 33.30 33.33 32.97 32.98 42,018,224 -0.24(-0.74%)
Dec 18, 2014 33.86 33.89 32.91 33.23 42,352,552 -0.17(-0.51%)
Dec 17, 2014 32.85 33.46 32.56 33.40 24,476,466 +0.54(+1.66%)
Dec 16, 2014 33.42 33.67 32.84 32.85 33,678,264 -0.73(-2.18%)
Dec 15, 2014 34.16 34.25 33.50 33.58 39,230,848 -0.98(-2.83%)
Dec 12, 2014 34.35 34.86 34.28 34.56 22,074,006 +0.05(+0.16%)
Dec 11, 2014 34.42 34.88 34.32 34.51 24,198,018 +0.19(+0.56%)
Dec 10, 2014 34.42 34.89 34.27 34.32 24,319,418 -0.15(-0.45%)
Dec 09, 2014 34.49 34.58 34.13 34.47 21,017,542 -0.32(-0.92%)
Dec 08, 2014 34.96 34.96 34.50 34.79 28,352,100 +0.10(+0.27%)
Dec 05, 2014 34.25 34.84 34.22 34.69 35,620,656 +0.94(+2.78%)
Dec 04, 2014 33.46 34.17 33.37 33.76 33,719,696 +0.35(+1.04%)
Dec 03, 2014 33.39 33.52 33.24 33.41 26,981,054 +0.04(+0.12%)
Dec 02, 2014 33.50 33.57 33.25 33.37 18,442,136 -0.20(-0.59%)
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.