$53.55 -1.07 (%) Starbucks Corp - NASDAQ

Jun. 29, 2015 | 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
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
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
  • Showing 1-100 of 1,259 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!