Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.89 46.89 46.21 46.37 14,255,028 -0.22(-0.47%)
May 27, 2016 46.77 46.59 46.59 46.59 7,849,256 -0.12(-0.25%)
May 26, 2016 46.93 47.20 46.42 46.71 11,187,072 +0.12(+0.25%)
May 25, 2016 46.63 46.85 46.42 46.59 9,618,724 -0.25(-0.52%)
May 24, 2016 46.24 46.99 46.19 46.84 9,171,674 +0.71(+1.54%)
May 23, 2016 46.14 46.31 45.87 46.13 8,702,415 -0.02(-0.04%)
May 20, 2016 46.36 46.78 46.11 46.14 9,979,547 +0.06(+0.13%)
May 19, 2016 45.98 46.14 45.78 46.08 8,975,666 -0.21(-0.46%)
May 18, 2016 46.26 46.61 45.94 46.30 8,840,046 -0.07(-0.15%)
May 17, 2016 46.79 47.01 46.05 46.36 12,457,139 -0.55(-1.17%)
May 16, 2016 47.06 47.11 46.64 46.91 11,288,019 -0.24(-0.52%)
May 13, 2016 47.67 47.82 47.08 47.16 6,470,171 -0.41(-0.85%)
May 12, 2016 47.79 47.98 47.16 47.56 8,132,233 +0.06(+0.12%)
May 11, 2016 48.26 48.44 47.39 47.50 9,610,056 -1.06(-2.19%)
May 10, 2016 48.03 48.66 47.91 48.57 9,388,111 +0.72(+1.50%)
May 09, 2016 47.58 48.09 47.54 47.85 7,074,047 +0.28(+0.59%)
May 06, 2016 47.28 47.58 46.79 47.57 7,550,477 +0.05(+0.11%)
May 05, 2016 47.62 47.96 47.32 47.52 7,357,151 -0.12(-0.25%)
May 04, 2016 47.29 47.86 47.15 47.64 7,703,609 +0.12(+0.25%)
May 03, 2016 47.90 48.20 47.43 47.52 9,296,996 -0.77(-1.59%)
May 02, 2016 47.39 48.30 47.24 48.29 10,234,251 +0.95(+2.01%)
Apr 29, 2016 47.16 47.51 46.55 47.34 14,412,560 -0.16(-0.34%)
Apr 28, 2016 47.64 48.29 47.41 47.50 10,915,207 -0.40(-0.84%)
Apr 27, 2016 48.42 48.53 47.67 47.90 14,714,134 -0.69(-1.42%)
Apr 26, 2016 48.87 49.39 48.46 48.59 10,498,386 -0.04(-0.09%)
Apr 25, 2016 48.51 48.79 48.47 48.63 10,010,879 +0.08(+0.16%)
Apr 22, 2016 49.68 49.75 48.01 48.56 35,441,376 -2.49(-4.88%)
Apr 21, 2016 51.27 51.44 50.92 51.05 15,174,404 -0.22(-0.43%)
Apr 20, 2016 51.39 51.72 51.23 51.27 6,602,541 +0.00(+0.00%)
Apr 19, 2016 51.49 51.56 50.92 51.27 8,651,741 +0.01(+0.02%)
Apr 18, 2016 51.09 51.41 50.81 51.26 8,586,387 +0.32(+0.63%)
Apr 15, 2016 50.71 51.04 50.52 50.94 7,085,866 +0.32(+0.63%)
Apr 14, 2016 50.73 50.85 50.44 50.62 6,126,155 -0.07(-0.13%)
Apr 13, 2016 50.78 51.42 50.30 50.69 11,757,670 +0.60(+1.19%)
Apr 12, 2016 49.63 50.24 49.14 50.09 20,863,408 -1.18(-2.30%)
Apr 11, 2016 51.54 51.77 51.17 51.27 7,249,554 -0.12(-0.23%)
Apr 08, 2016 51.77 51.89 51.10 51.39 6,016,311 -0.11(-0.21%)
Apr 07, 2016 51.01 51.81 50.97 51.50 9,786,271 +0.29(+0.56%)
Apr 06, 2016 50.53 51.28 50.44 51.21 6,728,613 +0.67(+1.32%)
Apr 05, 2016 50.41 50.71 50.04 50.55 5,932,533 -0.18(-0.35%)
Apr 04, 2016 51.44 51.51 50.58 50.72 6,889,280 -0.65(-1.26%)
Apr 01, 2016 50.18 51.50 50.02 51.37 11,167,084 +1.11(+2.21%)
Mar 31, 2016 50.32 50.69 50.24 50.26 6,678,588 -0.26(-0.52%)
Mar 30, 2016 50.51 50.73 50.10 50.52 6,798,518 +0.39(+0.77%)
Mar 29, 2016 49.52 50.29 49.52 50.13 7,164,901 +0.50(+1.00%)
Mar 28, 2016 49.30 50.07 49.16 49.64 6,879,342 +0.51(+1.03%)
Mar 24, 2016 49.42 49.13 49.13 49.13 7,065,660 -0.40(-0.80%)
Mar 23, 2016 49.79 50.00 49.41 49.53 6,882,964 -0.46(-0.93%)
Mar 22, 2016 49.67 50.13 49.31 49.99 9,795,611 +0.24(+0.47%)
Mar 21, 2016 50.14 50.39 49.68 49.75 7,705,357 -0.51(-1.01%)
Mar 18, 2016 50.44 50.89 50.03 50.26 17,002,318 +0.13(+0.25%)
Mar 17, 2016 50.07 50.49 49.98 50.13 9,187,578 -0.10(-0.20%)
Mar 16, 2016 49.38 50.36 49.38 50.23 9,584,294 +0.50(+1.00%)
Mar 15, 2016 49.10 49.80 48.99 49.74 8,823,849 +0.36(+0.73%)
Mar 14, 2016 48.47 49.48 48.41 49.38 10,753,481 +0.89(+1.84%)
Mar 11, 2016 48.91 48.91 47.62 48.48 18,408,704 +0.06(+0.12%)
Mar 10, 2016 48.42 48.71 47.92 48.42 8,342,448 +0.38(+0.79%)
Mar 09, 2016 48.64 48.80 47.81 48.05 11,562,417 -0.45(-0.92%)
Mar 08, 2016 48.47 49.02 48.20 48.49 9,652,641 -0.34(-0.69%)
Mar 07, 2016 49.20 49.39 48.25 48.83 10,932,831 -0.59(-1.19%)
Mar 04, 2016 49.79 49.83 49.02 49.42 9,912,300 -0.29(-0.58%)
Mar 03, 2016 49.77 49.84 49.00 49.70 9,814,163 -0.44(-0.87%)
Mar 02, 2016 50.37 50.51 49.53 50.14 10,519,666 -0.40(-0.80%)
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.