Skip to main content

Starbucks Corp (NQ: SBUX )

91.72 +0.22 (+0.23%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 45.27 45.40 44.43 44.82 11,715,192 +0.05(+0.12%)
Jun 29, 2015 45.04 45.47 44.74 44.77 7,815,733 -0.89(-1.96%)
Jun 26, 2015 45.53 45.77 45.40 45.66 7,939,158 +0.46(+1.02%)
Jun 25, 2015 45.22 45.50 45.14 45.20 6,444,468 +0.30(+0.67%)
Jun 24, 2015 44.94 45.12 44.74 44.90 6,607,572 -0.34(-0.75%)
Jun 23, 2015 45.18 45.29 44.91 45.24 6,793,916 +0.18(+0.40%)
Jun 22, 2015 45.42 45.50 45.04 45.06 8,491,095 -0.03(-0.06%)
Jun 19, 2015 45.21 45.51 45.01 45.09 12,690,956 -0.15(-0.33%)
Jun 18, 2015 44.73 45.38 44.64 45.24 12,813,357 +0.73(+1.63%)
Jun 17, 2015 44.38 44.70 44.07 44.51 8,056,389 +0.23(+0.52%)
Jun 16, 2015 43.70 44.43 43.64 44.28 7,304,409 +0.58(+1.33%)
Jun 15, 2015 43.66 43.86 43.48 43.70 6,644,623 -0.30(-0.68%)
Jun 12, 2015 43.82 44.09 43.61 44.00 6,264,007 +0.12(+0.27%)
Jun 11, 2015 44.15 44.31 43.84 43.88 7,212,948 -0.17(-0.38%)
Jun 10, 2015 43.31 44.19 43.19 44.05 9,572,225 +0.96(+2.23%)
Jun 09, 2015 42.93 43.22 42.72 43.09 6,020,509 +0.01(+0.02%)
Jun 08, 2015 43.47 43.66 43.05 43.08 7,558,417 -0.55(-1.26%)
Jun 05, 2015 43.11 43.84 42.86 43.63 8,520,572 +0.39(+0.91%)
Jun 04, 2015 43.36 43.62 43.11 43.24 7,453,004 -0.33(-0.77%)
Jun 03, 2015 43.47 43.70 43.20 43.57 6,604,794 +0.33(+0.75%)
Jun 02, 2015 43.46 43.72 43.19 43.25 9,422,612 -0.41(-0.94%)
Jun 01, 2015 43.44 43.86 43.20 43.66 8,462,957 +0.22(+0.50%)
May 29, 2015 43.43 43.66 43.01 43.44 11,242,878 +0.13(+0.29%)
May 28, 2015 43.34 43.42 43.01 43.31 7,026,699 +0.18(+0.43%)
May 27, 2015 42.67 43.22 42.56 43.13 7,432,272 +0.63(+1.48%)
May 26, 2015 42.95 43.26 42.37 42.50 8,815,157 -0.54(-1.24%)
May 22, 2015 42.91 43.04 43.04 43.04 7,006,769 +0.13(+0.29%)
May 21, 2015 42.59 43.01 42.45 42.91 6,081,113 +0.25(+0.59%)
May 20, 2015 42.90 43.00 42.16 42.66 6,751,869 -0.33(-0.76%)
May 19, 2015 43.04 43.23 42.60 42.99 8,343,783 +0.20(+0.47%)
May 18, 2015 42.34 42.88 42.27 42.79 10,763,968 +0.32(+0.75%)
May 15, 2015 42.46 42.51 42.13 42.47 7,196,952 +0.20(+0.48%)
May 14, 2015 41.78 42.29 41.52 42.26 8,779,414 +0.81(+1.95%)
May 13, 2015 41.67 41.93 41.32 41.46 5,893,612 -0.10(-0.24%)
May 12, 2015 41.09 41.79 40.96 41.56 7,019,750 +0.18(+0.42%)
May 11, 2015 41.56 41.98 41.28 41.38 6,037,254 -0.23(-0.56%)
May 08, 2015 41.79 42.16 41.35 41.62 7,224,638 +0.36(+0.87%)
May 07, 2015 40.75 41.42 40.73 41.26 6,794,171 +0.35(+0.86%)
May 06, 2015 41.53 41.55 40.60 40.91 9,608,592 -0.40(-0.96%)
May 05, 2015 41.75 41.84 41.27 41.30 12,787,335 -0.74(-1.75%)
May 04, 2015 41.92 42.44 41.89 42.04 8,991,527 +0.13(+0.31%)
May 01, 2015 41.63 42.02 41.40 41.91 7,099,629 +0.59(+1.43%)
Apr 30, 2015 42.19 42.23 41.19 41.32 10,189,526 -0.89(-2.11%)
Apr 29, 2015 42.02 42.46 41.83 42.21 8,593,821 +0.03(+0.08%)
Apr 28, 2015 42.17 42.33 41.68 42.18 10,633,841 -0.22(-0.51%)
Apr 27, 2015 43.18 43.28 42.30 42.39 13,466,124 -0.81(-1.87%)
Apr 24, 2015 42.77 43.41 42.18 43.20 26,741,174 +2.01(+4.88%)
Apr 23, 2015 40.46 41.42 40.23 41.19 18,988,370 +0.91(+2.27%)
Apr 22, 2015 40.42 40.50 39.98 40.28 8,693,964 -0.03(-0.07%)
Apr 21, 2015 40.29 40.40 40.02 40.31 7,451,157 +0.33(+0.83%)
Apr 20, 2015 39.92 40.10 39.75 39.98 5,841,601 +0.29(+0.74%)
Apr 17, 2015 39.92 40.00 39.49 39.68 9,047,607 -0.52(-1.30%)
Apr 16, 2015 40.19 40.40 40.13 40.21 6,374,390 +0.09(+0.22%)
Apr 15, 2015 40.68 40.68 40.11 40.12 6,194,091 -0.13(-0.33%)
Apr 14, 2015 40.43 40.59 39.98 40.25 7,142,126 -0.17(-0.41%)
Apr 13, 2015 40.47 40.74 40.32 40.42 9,804,208 +0.28(+0.69%)
Apr 10, 2015 40.50 40.50 39.90 40.14 7,971,524 +0.17(+0.44%)
Apr 09, 2015 39.71 39.99 39.38 39.97 8,530,281 +0.29(+0.72%)
Apr 08, 2015 39.10 39.70 39.10 39.68 8,192,560 +0.48(+1.23%)
Apr 07, 2015 39.34 39.57 39.15 39.20 6,425,303 -0.19(-0.48%)
Apr 06, 2015 39.11 39.50 38.94 39.38 7,270,161 +0.05(+0.14%)
Apr 02, 2015 38.93 39.43 38.84 39.33 21,270,658 +0.57(+1.47%)
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.