$51.63 +0.04 (%) Starbucks Corp - NASDAQ

May. 28, 2015 | 09:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBUX historical data

Date Open High Low Close Volume
5/27/201551.0451.7050.9151.596,213,573
5/26/201551.3851.7850.6650.847,369,923
5/22/201551.3351.6551.2151.485,857,672
5/21/201550.9451.4550.7851.335,084,042
5/20/201551.3151.4450.4351.035,644,662
5/19/201551.4851.7250.9651.426,976,052
5/18/201550.6551.2950.5651.188,999,761
5/15/201550.7950.8550.3950.806,016,694
5/14/201549.9850.5949.6750.567,339,742
5/13/201549.8550.1549.4349.594,927,094
5/12/201549.1549.9949.0049.715,868,552
5/11/201549.7150.2249.3849.505,047,180
5/8/201549.9950.4349.4649.786,039,840
5/7/201548.7449.5548.7249.355,681,417
5/6/201549.6849.7048.5748.938,033,489
5/5/201549.9450.0549.3649.4110,691,207
5/4/201550.3050.9350.2750.457,493,420
5/1/201549.9550.4249.6850.295,916,509
4/30/201550.6350.6849.4349.588,492,048
4/29/201550.4250.9550.2050.657,161,992
4/28/201550.6050.8049.9850.618,882,901
4/27/201551.8151.9450.7650.8711,222,608
4/24/201551.3252.0950.6251.8422,284,881
4/23/201548.5549.7048.2849.4315,866,051
4/22/201548.5048.6047.9848.347,248,119
4/21/201548.3548.4848.0248.376,213,360
4/20/201547.9048.1247.7047.974,868,425
4/17/201547.9048.0047.3947.627,539,865
4/16/201548.2348.4848.1648.255,312,499
4/15/201548.8148.8148.1348.145,162,169
4/14/201548.5248.7147.9748.305,952,424
4/13/201548.5648.8948.3848.508,171,030
4/10/201548.6048.6047.8848.176,643,106
4/9/201547.6547.9947.2547.967,109,621
4/8/201593.8495.2893.8495.233,413,944
4/7/201594.4194.9693.9694.072,677,335
4/6/201593.8594.8093.4594.523,029,447
4/2/201593.4294.6493.2294.394,431,509
4/1/201594.2894.5092.5693.027,062,675
3/31/201595.6796.2094.6994.704,358,877
3/30/201596.0496.5095.5095.983,415,135
3/27/201595.0095.9594.7595.073,996,675
3/26/201595.3595.7593.6695.085,172,152
3/25/201598.1498.4895.7795.774,953,585
3/24/201597.1198.3396.7697.923,859,244
3/23/201597.8897.9096.7197.373,992,993
3/20/201598.4998.9097.0197.468,680,306
3/19/201596.7699.2096.3897.7611,010,309
3/18/201594.0096.5793.3595.847,714,964
3/17/201593.7694.4893.6094.392,754,398
3/16/201594.0094.6293.7494.053,386,303
3/13/201592.6894.3792.6893.292,917,626
3/12/201591.9793.5391.8493.383,647,672
3/11/201592.1292.9891.2291.424,092,947
3/10/201592.1692.9191.7792.183,038,492
3/9/201592.3993.1392.0993.042,992,440
3/6/201593.3093.7091.8892.223,407,207
3/5/201593.2893.9693.0693.632,924,375
3/4/201593.8194.1992.0193.063,887,267
3/3/201594.1094.2193.2094.003,789,187
3/2/201593.3394.5593.3394.233,973,509
2/27/201594.7994.8093.2793.494,329,202
2/26/201594.3094.8294.0894.553,408,176
2/25/201593.3094.8393.2594.264,060,330
2/24/201593.2693.9993.1693.453,168,944
2/23/201593.8593.9393.0893.582,927,286
2/20/201593.4693.6792.9793.513,231,331
2/19/201593.1593.7893.0193.173,054,588
2/18/201592.3993.3392.0093.003,270,993
2/17/201591.7792.2491.2692.033,193,450
2/13/201591.9991.9990.9191.583,054,761
2/12/201591.0991.9490.0991.833,598,779
2/11/201591.1691.7990.7190.793,233,455
2/10/201589.3791.3889.3391.186,234,750
2/9/201588.5189.2188.1488.823,455,807
2/6/201589.5089.6888.6889.003,917,666
2/5/201588.7189.7788.7189.643,799,336
2/4/201588.0089.4387.9988.705,748,349
2/3/201587.9888.4986.9388.494,626,213
2/2/201587.6888.0985.8687.996,819,416
1/30/201588.5888.9487.3987.535,035,228
1/29/201588.0189.3087.5789.056,237,930
1/28/201588.7089.5987.4987.575,981,601
1/27/201587.7889.2187.4588.345,497,904
1/26/201588.0988.5087.4188.127,049,287
1/23/201586.5088.7086.4488.2219,053,597
1/22/201581.3682.8480.8982.7411,956,528
1/21/201581.0581.6380.5381.295,422,091
1/20/201580.8081.4780.3381.235,369,152
1/16/201579.2680.7879.0080.614,507,751
1/15/201580.6080.9079.1979.584,063,301
1/14/201580.0580.7879.6180.424,647,542
1/13/201581.4882.1480.1380.875,520,351
1/12/201580.2980.8379.8280.235,010,743
1/9/201580.9981.5179.1279.7913,778,353
1/8/201582.3383.3082.0282.496,585,274
1/7/201579.7581.2379.4081.184,866,277
1/6/201580.3480.3978.5679.233,832,170
1/5/201580.1480.6779.4979.885,811,898
1/2/201582.1382.9880.8981.443,453,049
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center