SBUX

Starbucks Corporation Historical Stock Prices

$49.07
*  
0.335
0.68%
Get SBUX Alerts
*Delayed - data as of May 6, 2015 10:37 ET  -  Find a broker to begin trading SBUX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    SBUX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:37  49.68  49.70  48.94  49.07 1,729,024
05/05/2015 49.94 50.05 49.36 49.405 10,684,780
05/04/2015 50.3 50.93 50.27 50.445 7,492,655
05/01/2015 49.95 50.42 49.68 50.29 5,907,302
04/30/2015 50.63 50.68 49.43 49.58 8,480,042
04/29/2015 50.42 50.95 50.2 50.65 7,159,987
04/28/2015 50.6 50.8 49.9801 50.61 8,836,506
04/27/2015 51.81 51.94 50.76 50.87 11,205,360
04/24/2015 51.32 52.09 50.62 51.84 22,280,350
04/23/2015 48.55 49.7 48.28 49.43 15,512,820
04/22/2015 48.5 48.6 47.98 48.335 7,237,195
04/21/2015 48.35 48.4799 48.02 48.37 6,207,791
04/20/2015 47.9 48.12 47.7 47.97 4,865,070
04/17/2015 47.9 48 47.39 47.62 7,536,663
04/16/2015 48.23 48.48 48.16 48.245 5,294,683
04/15/2015 48.81 48.81 48.13 48.14 5,147,982
04/14/2015 48.52 48.71 47.97 48.3 5,951,724
04/13/2015 48.56 48.89 48.38 48.5 8,165,330
04/10/2015 48.6 48.6 47.88 48.17 6,640,883
04/09/2015 47.65 47.99 47.25 47.96 6,898,054
04/08/2015 46.92 47.64 46.92 47.615 6,822,908
04/07/2015 47.205 47.48 46.98 47.035 5,350,116
04/06/2015 46.925 47.4 46.725 47.26 6,056,442
04/02/2015 46.71 47.3175 46.61 47.195 8,861,946
04/01/2015 47.14 47.25 46.28 46.51 14,115,420
03/31/2015 47.835 48.1 47.345 47.35 8,713,918
03/30/2015 48.02 48.25 47.75 47.99 6,827,770
03/27/2015 47.5 47.975 47.375 47.535 7,991,200
03/26/2015 47.675 47.875 46.83 47.54 10,341,304
03/25/2015 49.07 49.24 47.885 47.885 9,902,384
03/24/2015 48.555 49.165 48.38 48.9575 7,709,740
03/23/2015 48.94 48.95 48.355 48.685 7,975,268
03/20/2015 49.245 49.45 48.505 48.73 17,346,806
03/19/2015 48.38 49.6 48.19 48.88 21,982,940
03/18/2015 47 48.285 46.675 47.92 15,314,562
03/17/2015 46.88 47.24 46.8 47.1925 5,508,426
03/16/2015 47 47.31 46.87 47.0225 6,772,406
03/13/2015 46.34 47.185 46.34 46.645 5,835,252
03/12/2015 45.985 46.765 45.92 46.69 7,295,244
03/11/2015 46.06 46.49 45.61 45.71 8,185,242
03/10/2015 46.08 46.4549 45.885 46.09 6,076,784
03/09/2015 46.195 46.565 46.045 46.52 5,970,806
03/06/2015 46.65 46.8475 45.94 46.1075 6,811,794
03/05/2015 46.64 46.98 46.5303 46.815 5,848,550
03/04/2015 46.905 47.095 46.005 46.53 7,773,318
03/03/2015 47.05 47.105 46.6 47 7,578,174
03/02/2015 46.665 47.275 46.665 47.1125 7,945,706
02/27/2015 47.395 47.4 46.635 46.7425 8,640,392
02/26/2015 47.15 47.4113 47.04 47.275 6,809,836
02/25/2015 46.65 47.415 46.625 47.13 8,119,680
02/24/2015 46.63 46.995 46.58 46.725 6,328,962
02/23/2015 46.925 46.964 46.54 46.79 5,849,850
02/20/2015 46.73 46.835 46.485 46.755 6,461,562
02/19/2015 46.575 46.89 46.505 46.585 6,108,706
02/18/2015 46.195 46.665 46 46.5 6,524,246
02/17/2015 45.885 46.12 45.63 46.015 6,379,992
02/13/2015 45.995 45.995 45.4525 45.79 6,105,882
02/12/2015 45.545 45.97 45.045 45.9125 7,183,150
02/11/2015 45.58 45.895 45.3525 45.395 6,456,524
02/10/2015 44.685 45.69 44.665 45.59 12,466,990
02/09/2015 44.255 44.6035 44.07 44.41 6,907,214
02/06/2015 44.75 44.8375 44.34 44.5 7,826,712
02/05/2015 44.355 44.885 44.355 44.82 7,598,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?