$54.49 -3.80 (%) Starbucks Corp - NASDAQ

Feb. 5, 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
2/5/201658.1058.2054.2554.4924,529,008
2/4/201659.4159.4557.9958.2913,944,926
2/3/201660.8861.1358.5059.5312,254,460
2/2/201660.6660.9060.1860.709,407,352
2/1/201660.6661.7960.2761.409,529,094
1/29/201659.7860.8859.6460.7713,224,438
1/28/201658.2959.4258.0059.2911,832,368
1/27/201658.8758.9657.2657.6312,491,252
1/26/201657.9258.8757.8058.618,898,100
1/25/201659.3659.3857.6157.7113,554,262
1/22/201657.5559.4057.4159.1732,820,193
1/21/201657.8459.3857.6759.0320,888,519
1/20/201657.5757.9654.9456.9222,786,359
1/19/201658.6759.3958.1258.5512,288,950
1/15/201657.0758.3956.7558.0015,246,127
1/14/201657.5159.4356.9258.9811,444,106
1/13/201659.8060.0057.8057.8711,303,603
1/12/201658.3959.5358.1859.4612,375,826
1/11/201657.0058.1256.7857.8210,757,313
1/8/201657.4157.7356.5356.6310,427,021
1/7/201656.8857.9156.1656.6911,140,877
1/6/201657.7058.5357.6458.138,266,322
1/5/201658.7958.7957.9858.659,617,778
1/4/201658.7758.8357.6058.2613,521,544
12/31/201560.6560.8160.0260.034,960,875
12/30/201561.2261.4060.7560.823,973,912
12/29/201560.4661.3260.3561.135,477,335
12/28/201560.0260.3359.5860.194,437,236
12/24/201560.3760.5160.1760.322,215,418
12/23/201560.2660.3759.9660.344,510,229
12/22/201559.9460.0759.2859.996,501,424
12/21/201558.8959.6258.6659.547,187,470
12/18/201559.2059.5058.2758.6218,099,462
12/17/201560.6660.8359.4759.529,079,430
12/16/201560.3260.5059.5160.359,281,835
12/15/201560.4160.6859.9759.987,842,073
12/14/201560.0460.1458.6159.9213,453,719
12/11/201560.8661.1959.6059.8211,489,255
12/10/201561.1362.1461.0161.876,623,896
12/9/201561.7162.5460.8261.188,541,573
12/8/201561.6962.4361.5262.166,664,947
12/7/201561.7561.9561.4461.895,967,809
12/4/201559.8661.8759.6061.759,100,588
12/3/201561.3761.4559.1559.5512,056,103
12/2/201561.6361.7161.1261.226,587,454
12/1/201561.0861.6860.5161.3710,910,838
11/30/201562.1062.2961.2061.399,863,771
11/27/201562.1962.3861.9362.182,447,902
11/25/201562.0562.5062.0062.194,549,913
11/24/201562.0662.3761.2261.967,908,223
11/23/201562.1463.1962.1062.648,493,485
11/20/201561.9662.1561.5861.998,302,476
11/19/201561.8061.9361.3961.465,154,366
11/18/201560.6661.8760.3361.807,215,255
11/17/201560.9561.5660.4460.556,695,251
11/16/201559.5060.6959.5060.688,096,603
11/13/201560.8961.3559.6159.748,821,593
11/12/201561.3461.6560.7561.076,793,779
11/11/201562.5562.5761.8161.874,437,315
11/10/201561.5462.3261.2162.186,689,040
11/9/201561.7561.9760.8661.346,838,326
11/6/201562.0562.2461.6161.976,616,305
11/5/201562.2962.4662.0162.286,144,979
11/4/201563.0463.0461.3461.969,085,091
11/3/201562.0062.9861.6562.808,847,718
11/2/201563.0163.1062.1262.248,547,237
10/30/201563.6964.0062.2662.5716,822,302
10/29/201563.4263.5061.7162.5014,839,093
10/28/201563.1163.5262.4263.519,627,260
10/27/201563.3763.4162.1962.718,973,243
10/26/201562.9863.8462.9763.439,751,716
10/23/201562.1162.8061.6262.618,205,994
10/22/201560.9661.7160.1761.499,182,031
10/21/201561.0761.1260.1660.536,063,923
10/20/201561.2261.3660.5660.886,089,097
10/19/201560.1361.2959.8760.978,117,213
10/16/201559.9660.2959.4659.9312,860,812
10/15/201558.9559.8358.0859.699,745,919
10/14/201560.0060.1758.4358.828,365,604
10/13/201560.3460.7560.0260.166,262,774
10/12/201560.3560.8960.0460.546,430,301
10/9/201559.4760.1159.3060.077,969,884
10/8/201558.7859.7158.3959.466,834,836
10/7/201558.6258.8357.9058.788,138,313
10/6/201558.8259.1458.2258.695,642,949
10/5/201558.4959.1858.0759.048,198,998
10/2/201556.9958.0956.5458.089,036,765
10/1/201556.9957.5055.8957.488,497,124
9/30/201556.4056.9055.6156.849,799,610
9/29/201555.8556.3054.8155.729,392,065
9/28/201558.0158.4355.6255.7711,548,114
9/25/201558.9258.9657.7457.9910,627,026
9/24/201557.3858.5457.1758.3710,027,330
9/23/201557.1657.9357.0557.796,829,205
9/22/201556.8557.2556.7057.128,585,093
9/21/201557.2057.8456.9657.546,220,131
9/18/201556.4957.6356.2856.8416,268,035
9/17/201557.3258.1057.0457.287,525,349
9/16/201556.8357.3556.2157.266,593,362
9/15/201556.4357.2156.1256.916,741,341
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center