Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 48.53 48.53 47.83 48.00 13,771,124 -0.23(-0.47%)
May 27, 2016 48.41 48.23 48.23 48.23 7,582,803 -0.12(-0.25%)
May 26, 2016 48.58 48.86 48.05 48.35 10,807,314 +0.12(+0.25%)
May 25, 2016 48.27 48.50 48.05 48.23 9,292,205 -0.25(-0.52%)
May 24, 2016 47.87 48.64 47.82 48.48 8,860,331 +0.73(+1.54%)
May 23, 2016 47.76 47.94 47.48 47.75 8,407,001 -0.02(-0.04%)
May 20, 2016 47.99 48.42 47.73 47.76 9,640,779 +0.06(+0.13%)
May 19, 2016 47.60 47.76 47.39 47.70 8,670,976 -0.22(-0.46%)
May 18, 2016 47.89 48.25 47.55 47.92 8,539,960 -0.07(-0.15%)
May 17, 2016 48.43 48.66 47.67 47.99 12,034,266 -0.57(-1.17%)
May 16, 2016 48.71 48.77 48.28 48.56 10,904,833 -0.25(-0.52%)
May 13, 2016 49.35 49.50 48.74 48.81 6,250,534 -0.42(-0.85%)
May 12, 2016 49.47 49.66 48.81 49.23 7,856,175 +0.06(+0.12%)
May 11, 2016 49.96 50.14 49.05 49.17 9,283,831 -1.10(-2.19%)
May 10, 2016 49.71 50.37 49.59 50.27 9,069,420 +0.74(+1.50%)
May 09, 2016 49.25 49.78 49.21 49.53 6,833,910 +0.29(+0.59%)
May 06, 2016 48.94 49.25 48.43 49.24 7,294,167 +0.05(+0.11%)
May 05, 2016 49.30 49.64 48.98 49.19 7,107,404 -0.12(-0.25%)
May 04, 2016 48.95 49.54 48.81 49.31 7,442,101 +0.12(+0.25%)
May 03, 2016 49.58 49.90 49.09 49.19 8,981,399 -0.80(-1.59%)
May 02, 2016 49.05 49.99 48.90 49.99 9,886,836 +0.98(+2.01%)
Apr 29, 2016 48.82 49.18 48.18 49.00 13,923,307 -0.17(-0.34%)
Apr 28, 2016 49.31 49.99 49.08 49.17 10,544,676 -0.42(-0.84%)
Apr 27, 2016 50.12 50.24 49.34 49.59 14,214,644 -0.71(-1.42%)
Apr 26, 2016 50.59 51.13 50.16 50.30 10,142,005 -0.04(-0.09%)
Apr 25, 2016 50.21 50.51 50.18 50.34 9,671,047 +0.08(+0.16%)
Apr 22, 2016 51.42 51.50 49.70 50.26 34,238,272 -2.58(-4.88%)
Apr 21, 2016 53.07 53.25 52.70 52.84 14,659,289 -0.23(-0.43%)
Apr 20, 2016 53.19 53.53 53.03 53.07 6,378,409 +0.00(+0.00%)
Apr 19, 2016 53.30 53.38 52.70 53.07 8,358,046 +0.01(+0.02%)
Apr 18, 2016 52.89 53.22 52.60 53.06 8,294,910 +0.33(+0.63%)
Apr 15, 2016 52.50 52.83 52.30 52.73 6,845,327 +0.33(+0.63%)
Apr 14, 2016 52.51 52.64 52.21 52.40 5,918,195 -0.07(-0.13%)
Apr 13, 2016 52.57 53.23 52.07 52.47 11,358,541 +0.62(+1.19%)
Apr 12, 2016 51.37 52.01 50.87 51.85 20,155,174 -1.22(-2.30%)
Apr 11, 2016 53.35 53.59 52.97 53.07 7,003,459 -0.12(-0.23%)
Apr 08, 2016 53.59 53.72 52.90 53.19 5,812,079 -0.11(-0.21%)
Apr 07, 2016 52.80 53.63 52.76 53.31 9,454,063 +0.30(+0.56%)
Apr 06, 2016 52.30 53.08 52.21 53.01 6,500,201 +0.69(+1.32%)
Apr 05, 2016 52.18 52.49 51.80 52.32 5,731,146 -0.18(-0.35%)
Apr 04, 2016 53.25 53.32 52.36 52.50 6,655,414 -0.67(-1.26%)
Apr 01, 2016 51.95 53.31 51.78 53.18 10,788,003 +1.15(+2.21%)
Mar 31, 2016 52.09 52.47 52.01 52.03 6,451,875 -0.27(-0.52%)
Mar 30, 2016 52.29 52.51 51.86 52.30 6,567,733 +0.40(+0.77%)
Mar 29, 2016 51.26 52.06 51.26 51.89 6,921,679 +0.51(+1.00%)
Mar 28, 2016 51.03 51.82 50.89 51.38 6,645,814 +0.52(+1.03%)
Mar 24, 2016 51.15 50.86 50.86 50.86 6,825,807 -0.41(-0.80%)
Mar 23, 2016 51.54 51.76 51.15 51.27 6,649,313 -0.48(-0.93%)
Mar 22, 2016 51.42 51.89 51.04 51.75 9,463,086 +0.24(+0.47%)
Mar 21, 2016 51.90 52.17 51.43 51.50 7,443,788 -0.52(-1.00%)
Mar 18, 2016 52.21 52.68 51.79 52.03 16,425,152 +0.13(+0.25%)
Mar 17, 2016 51.82 52.27 51.74 51.89 8,875,693 -0.10(-0.20%)
Mar 16, 2016 51.11 52.13 51.11 52.00 9,258,943 +0.51(+1.00%)
Mar 15, 2016 50.82 51.55 50.71 51.48 8,524,312 +0.37(+0.73%)
Mar 14, 2016 50.18 51.22 50.11 51.11 10,388,440 +0.92(+1.84%)
Mar 11, 2016 50.63 50.63 49.30 50.19 17,783,798 +0.06(+0.12%)
Mar 10, 2016 50.12 50.42 49.60 50.13 8,059,253 +0.39(+0.79%)
Mar 09, 2016 50.35 50.52 49.49 49.73 11,169,915 -0.46(-0.92%)
Mar 08, 2016 50.18 50.74 49.90 50.20 9,324,969 -0.35(-0.69%)
Mar 07, 2016 50.93 51.13 49.94 50.54 10,561,702 -0.61(-1.19%)
Mar 04, 2016 51.54 51.58 50.74 51.15 9,575,814 -0.30(-0.58%)
Mar 03, 2016 51.52 51.59 50.72 51.45 9,481,008 -0.45(-0.87%)
Mar 02, 2016 52.14 52.29 51.27 51.90 10,162,562 -0.42(-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.