$54.14 +0.69 (%) Starbucks Corp - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBUX historical data

Date Open High Low Close Volume
9/29/201653.8854.0052.9153.4511,993,517
9/28/201653.8854.0853.5353.988,593,496
9/27/201654.0054.2153.8254.196,463,747
9/26/201654.2854.3453.8654.047,755,629
9/23/201654.0054.5654.0054.436,945,147
9/22/201654.2054.6053.9754.399,096,709
9/21/201653.4354.0353.2853.989,213,637
9/20/201653.4053.4453.0553.308,731,499
9/19/201653.9653.9752.9053.019,231,628
9/16/201653.9454.0953.4153.7410,207,750
9/15/201653.9654.1353.5454.118,080,426
9/14/201654.2654.3553.8053.906,707,850
9/13/201654.3954.5553.7553.9810,050,215
9/12/201653.9254.7953.9254.7111,002,544
9/9/201655.1455.2054.3054.3510,658,120
9/8/201656.1056.1555.2055.3012,673,626
9/7/201656.1956.6056.1256.3211,428,644
9/6/201656.1856.4255.6956.026,472,907
9/2/201656.5256.6555.9956.187,441,463
9/1/201656.3056.5655.8356.316,230,148
8/31/201656.3156.4255.9156.236,996,894
8/30/201656.6656.7556.0156.406,377,668
8/29/201657.2257.4856.6156.807,026,700
8/26/201657.4857.8357.0057.296,940,511
8/25/201657.0457.4556.9057.296,686,589
8/24/201657.0057.9856.9557.0913,200,460
8/23/201656.1756.5456.0056.407,827,873
8/22/201654.9855.9254.9555.858,837,808
8/19/201655.4655.5654.8554.948,981,214
8/18/201655.7855.9055.4955.535,390,990
8/17/201655.7755.9255.4355.807,410,631
8/16/201655.2555.5754.9255.375,751,178
8/15/201655.6555.7055.1855.255,968,728
8/12/201655.2755.7555.2355.475,039,757
8/11/201655.7555.9655.4655.476,191,412
8/10/201655.3755.7155.1155.626,991,077
8/9/201655.3955.7155.1855.207,136,683
8/8/201655.9755.9955.1755.369,129,307
8/5/201655.8056.1255.5255.909,206,197
8/4/201656.0556.2955.3855.4211,193,748
8/3/201656.4656.5955.7255.9411,484,792
8/2/201657.2557.3456.5456.737,574,622
8/1/201658.0058.0557.4357.637,997,576
7/29/201658.1858.4357.9258.056,914,907
7/28/201657.8858.3157.7458.216,830,059
7/27/201658.3858.4057.6757.856,551,777
7/26/201658.5858.8458.2058.3110,106,663
7/25/201657.7258.0957.5057.9510,486,019
7/22/201657.6058.2457.2057.9023,899,275
7/21/201657.6257.6757.0457.6016,151,699
7/20/201657.0057.6656.7157.549,446,396
7/19/201656.8557.1456.5556.768,719,772
7/18/201657.5957.5956.8556.927,614,635
7/15/201657.6957.7457.1357.418,494,000
7/14/201657.0057.6856.9757.5911,353,599
7/13/201656.8057.2656.3556.4812,183,638
7/12/201656.6557.6056.5157.4810,998,486
7/11/201656.8056.9256.0656.3210,394,366
7/8/201656.9257.0056.3656.5112,655,500
7/7/201656.6657.0056.4756.916,813,347
7/6/201656.5257.1156.3256.758,474,188
7/5/201656.8156.9656.5556.777,274,208
7/1/201657.0457.3656.8556.998,330,308
6/30/201656.8157.1956.5257.1210,215,193
6/29/201655.4256.9555.3656.7411,103,787
6/28/201654.1054.9053.9554.858,416,950
6/27/201654.2054.4853.4153.6911,650,798
6/24/201654.0555.5754.0154.6814,654,672
6/23/201655.9856.2055.9056.135,569,431
6/22/201655.8855.9855.4955.617,215,411
6/21/201655.5256.0355.4555.817,445,109
6/20/201655.7756.2855.3855.387,286,681
6/17/201655.6155.6255.0455.319,503,017
6/16/201654.9055.5954.4155.537,968,033
6/15/201655.6456.0955.2755.357,447,317
6/14/201655.0555.5855.0155.578,036,517
6/13/201654.7955.6054.7655.047,928,722
6/10/201654.9255.2054.5054.878,118,651
6/9/201655.1555.6155.0655.585,927,854
6/8/201655.5055.5054.9055.227,623,851
6/7/201655.6556.1055.2855.307,173,072
6/6/201654.7255.8754.6955.599,900,917
6/3/201654.7155.0854.4054.616,649,224
6/2/201654.9055.0054.4654.628,307,488
6/1/201654.7655.4954.7254.828,761,577
5/31/201655.5055.5054.7054.8912,043,976
5/27/201655.3655.5555.1055.156,631,120
5/26/201655.5555.8754.9555.299,451,708
5/25/201655.2055.4654.9555.158,126,058
5/24/201654.7455.6254.6855.447,748,697
5/23/201654.6254.8254.2954.607,352,054
5/20/201654.8855.3754.5854.628,430,783
5/19/201654.4354.6254.1954.557,582,848
5/18/201654.7655.1754.3854.807,468,496
5/17/201655.3855.6454.5154.8810,530,018
5/16/201655.7055.7755.2055.539,536,192
5/13/201656.4356.6055.7355.825,466,041
5/12/201656.5756.7955.8256.306,870,281
5/11/201657.1357.3956.0956.238,118,920
5/10/201656.8557.6056.7157.497,931,185
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center