$54.51 +1.01 (%) Starbucks Corp - NASDAQ

Sep. 2, 2015 | 12:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBUX historical data

Date Open High Low Close Volume
9/1/201553.0054.3652.7453.5013,424,932
8/31/201555.1955.4754.5054.717,971,204
8/28/201555.7056.3155.2055.637,584,826
8/27/201554.7656.2154.4155.9515,987,923
8/26/201552.9954.1551.2753.9615,517,591
8/25/201552.9653.6151.0551.0919,659,002
8/24/201548.0552.6742.0550.3427,158,813
8/21/201554.7254.8652.6052.8420,211,503
8/20/201557.0057.1555.7755.817,470,885
8/19/201557.5858.0857.1257.596,044,193
8/18/201557.9658.0657.6657.835,575,441
8/17/201557.0057.7656.7357.745,768,362
8/14/201556.9557.1256.6657.104,803,903
8/13/201556.5257.2556.5156.856,731,474
8/12/201555.6956.4054.9556.3810,075,571
8/11/201555.7956.4455.2456.358,062,553
8/10/201557.2957.6355.7556.2712,029,150
8/7/201557.3357.3656.5157.207,781,995
8/6/201559.1359.2057.0957.2311,064,470
8/5/201559.1559.3258.8359.017,349,063
8/4/201558.2558.7258.0358.709,113,083
8/3/201558.6258.9658.0458.197,664,002
7/31/201558.4458.4457.7357.936,519,528
7/30/201557.3058.1557.0158.067,337,948
7/29/201557.3857.8057.1457.518,470,512
7/28/201557.3957.4056.5657.148,689,215
7/27/201557.2157.4756.8556.988,993,523
7/24/201559.1259.3157.1557.2914,559,687
7/23/201556.9857.0056.1656.5612,439,229
7/22/201556.4356.8756.2556.696,876,059
7/21/201556.3856.4755.7856.206,717,452
7/20/201555.7356.7455.7056.218,029,646
7/17/201555.9055.9055.3755.698,715,431
7/16/201556.0656.1655.6655.747,305,520
7/15/201555.9255.9555.2955.348,212,573
7/14/201555.9656.0655.5255.757,028,025
7/13/201555.0055.8954.9055.707,477,170
7/10/201554.5454.7354.1854.578,087,800
7/9/201554.0754.5053.8854.057,681,013
7/8/201553.8654.0253.3153.398,139,303
7/7/201554.2954.5453.3654.389,462,256
7/6/201553.6454.4153.6354.315,396,439
7/2/201554.0354.7053.9554.245,684,667
7/1/201553.8654.2153.6053.896,107,698
6/30/201554.1554.3053.1453.629,793,969
6/29/201553.8754.3953.5153.556,534,077
6/26/201554.4654.7554.3054.626,637,183
6/25/201554.0954.4554.0054.075,389,863
6/24/201553.7553.9753.5253.715,524,969
6/23/201554.0454.1853.7254.125,679,984
6/22/201554.3354.4353.8853.907,100,665
6/19/201554.0854.4453.8453.9310,609,714
6/18/201553.5054.2853.4054.1110,712,142
6/17/201553.0953.4752.7253.246,735,294
6/16/201552.2753.1452.2052.976,106,529
6/15/201552.2352.4652.0152.275,554,964
6/12/201552.4152.7452.1652.635,236,747
6/11/201552.8153.0052.4452.496,030,167
6/10/201551.8052.8651.6652.698,003,611
6/9/201551.3551.7051.1051.545,034,038
6/8/201552.0052.2351.4951.536,320,181
6/5/201551.5752.4451.2752.197,123,248
6/4/201551.8752.1851.5751.726,230,805
6/3/201552.0052.2751.6752.125,522,702
6/2/201551.9852.3051.6651.737,877,799
6/1/201551.9652.4651.6752.227,075,082
5/29/201551.9552.2351.4551.969,399,112
5/28/201551.8451.9451.4551.815,874,382
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!