$57.90 +0.30 (%) Starbucks Corp - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBUX historical data

Date Open High Low Close Volume
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
5/9/201656.3256.9356.2356.645,976,229
5/6/201655.9656.3255.3856.316,378,690
5/5/201656.3756.7756.0156.256,215,367
5/4/201655.9856.6555.8056.396,508,507
5/3/201656.7057.0656.1456.257,854,260
5/2/201656.2957.3756.1157.368,616,189
4/29/201656.0256.4355.2956.2312,133,364
4/28/201656.5957.3656.3256.429,196,560
4/27/201657.5157.6556.6256.9012,390,767
4/26/201658.0558.6757.5657.728,839,067
4/25/201657.6257.9657.5857.778,428,038
4/22/201659.0159.1057.0357.6829,836,693
4/21/201660.9061.1060.4860.6412,799,083
4/20/201661.0461.4360.8560.905,558,770
4/19/201661.1661.2560.4860.907,283,570
4/18/201660.6961.0760.3660.897,228,573
4/15/201660.2460.6260.0160.515,965,310
4/14/201660.2660.4059.9160.135,157,368
4/13/201660.3261.0859.7560.219,898,527
4/12/201658.9559.6858.3759.5017,565,750
4/11/201661.2261.5060.7860.906,103,358
4/8/201661.5061.6460.7061.045,064,894
4/7/201660.5961.5460.5461.178,239,174
4/6/201660.0260.9159.9160.835,667,253
4/5/201659.8860.2359.4460.044,994,792
4/4/201661.1061.1860.0860.255,799,864
4/1/201659.6161.1759.4161.029,401,126
3/31/201659.7760.2159.6859.705,622,834
3/30/201660.0060.2659.5160.015,723,499
3/29/201658.8259.7458.8259.556,031,947
3/28/201658.5659.4758.4058.965,791,603
3/24/201658.7058.7958.2858.365,948,307
3/23/201659.1459.4058.6958.835,794,495
3/22/201659.0059.5558.5759.388,246,837
3/21/201659.5659.8659.0259.106,487,185
3/18/201659.9160.4559.4359.7014,313,578
3/17/201659.4759.9859.3759.557,734,658
3/16/201658.6559.8258.6559.678,069,427
3/15/201658.3259.1658.1759.087,428,469
3/14/201657.5858.7857.5058.659,053,250
3/11/201658.1058.1056.5757.5915,497,560
3/10/201657.5157.8656.9257.527,023,785
3/9/201657.7857.9756.7957.079,734,589
3/8/201657.5858.2357.2657.608,127,426
3/7/201658.4458.6757.3158.009,204,624
3/4/201659.1459.1958.2358.708,344,773
3/3/201659.1259.2058.2059.048,262,455
3/2/201659.8360.0058.8359.568,856,392
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center