Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 29.52 29.68 29.09 29.28 54,437,600 -0.51(-1.70%)
Feb 27, 2014 29.56 29.81 29.48 29.79 27,354,018 +0.17(+0.57%)
Feb 26, 2014 29.22 29.80 28.87 29.62 46,354,644 +0.51(+1.74%)
Feb 25, 2014 29.92 29.98 29.11 29.11 45,116,852 -0.83(-2.77%)
Feb 24, 2014 29.98 30.08 29.72 29.94 28,918,462 +0.00(+0.00%)
Feb 21, 2014 30.45 30.48 29.93 29.94 27,354,018 -0.41(-1.35%)
Feb 20, 2014 30.29 30.42 29.91 30.35 20,725,002 +0.09(+0.31%)
Feb 19, 2014 30.47 30.65 30.22 30.26 23,676,508 -0.27(-0.88%)
Feb 18, 2014 30.95 30.95 30.51 30.53 26,470,020 -0.44(-1.41%)
Feb 14, 2014 30.68 30.99 30.54 30.96 19,969,920 +0.14(+0.46%)
Feb 13, 2014 30.36 30.82 30.29 30.82 20,471,046 +0.32(+1.06%)
Feb 12, 2014 30.74 30.98 30.41 30.50 24,127,232 -0.24(-0.79%)
Feb 11, 2014 30.90 31.03 30.45 30.74 39,072,320 -0.12(-0.40%)
Feb 10, 2014 30.67 31.02 30.67 30.87 31,367,872 +0.31(+1.03%)
Feb 07, 2014 30.38 30.74 30.00 30.55 35,518,884 +0.69(+2.32%)
Feb 06, 2014 29.16 30.04 29.12 29.86 33,485,300 +0.77(+2.65%)
Feb 05, 2014 28.92 29.19 28.73 29.09 26,549,018 -0.07(-0.23%)
Feb 04, 2014 28.89 29.38 28.63 29.16 49,532,964 +0.75(+2.63%)
Feb 03, 2014 29.24 29.45 28.28 28.41 49,311,376 -0.89(-3.02%)
Jan 31, 2014 29.20 29.63 29.19 29.29 29,756,774 -0.33(-1.10%)
Jan 30, 2014 29.77 29.83 29.37 29.62 36,853,768 +0.14(+0.49%)
Jan 29, 2014 30.27 30.34 29.43 29.48 38,747,464 -0.96(-3.15%)
Jan 28, 2014 30.71 30.81 30.34 30.43 26,928,368 -0.13(-0.43%)
Jan 27, 2014 30.99 30.99 30.49 30.57 44,203,736 -0.32(-1.03%)
Jan 24, 2014 30.78 31.37 30.53 30.88 80,236,904 +0.65(+2.17%)
Jan 23, 2014 30.27 30.37 29.52 30.23 72,679,112 -0.09(-0.29%)
Jan 22, 2014 30.46 30.56 30.29 30.32 33,915,136 -0.02(-0.07%)
Jan 21, 2014 30.91 30.92 30.18 30.34 45,581,280 -0.51(-1.67%)
Jan 17, 2014 30.89 31.08 30.76 30.85 31,409,632 -0.16(-0.52%)
Jan 16, 2014 31.23 31.38 30.95 31.01 22,026,606 -0.37(-1.18%)
Jan 15, 2014 31.11 31.44 31.06 31.38 21,025,376 +0.30(+0.97%)
Jan 14, 2014 30.94 31.45 30.79 31.08 45,286,544 +0.14(+0.45%)
Jan 13, 2014 31.87 31.88 30.79 30.94 35,554,884 -1.05(-3.28%)
Jan 10, 2014 31.95 32.12 31.70 31.99 15,700,688 +0.03(+0.09%)
Jan 09, 2014 32.16 32.17 31.63 31.96 20,299,458 -0.18(-0.55%)
Jan 08, 2014 31.83 32.19 31.79 32.14 24,712,256 +0.34(+1.06%)
Jan 07, 2014 31.57 31.88 31.50 31.80 19,816,322 +0.43(+1.37%)
Jan 06, 2014 31.67 31.86 31.31 31.37 25,699,408 -0.32(-1.01%)
Jan 03, 2014 31.84 32.03 31.69 31.70 15,890,058 -0.09(-0.29%)
Jan 02, 2014 32.16 32.24 31.72 31.79 20,605,362 -0.50(-1.56%)
Dec 31, 2013 32.30 32.45 32.13 32.29 14,606,229 -0.07(-0.20%)
Dec 30, 2013 32.45 32.47 32.07 32.35 11,491,826 -0.01(-0.03%)
Dec 27, 2013 32.66 32.66 32.32 32.36 10,937,313 -0.13(-0.39%)
Dec 26, 2013 32.43 32.55 32.31 32.49 10,661,513 +0.13(+0.39%)
Dec 24, 2013 32.17 32.44 32.11 32.36 9,460,229 +0.10(+0.32%)
Dec 23, 2013 32.12 32.27 31.86 32.26 18,503,844 +0.27(+0.85%)
Dec 20, 2013 31.93 32.12 31.81 31.99 30,851,234 +0.21(+0.66%)
Dec 19, 2013 32.23 32.33 31.72 31.78 27,682,448 -0.22(-0.68%)
Dec 18, 2013 31.36 32.00 31.34 32.00 24,889,974 +0.65(+2.09%)
Dec 17, 2013 31.54 31.54 31.27 31.34 17,003,454 -0.15(-0.48%)
Dec 16, 2013 31.32 31.71 31.27 31.49 22,688,914 +0.05(+0.14%)
Dec 13, 2013 31.65 31.69 31.34 31.45 19,522,072 -0.05(-0.17%)
Dec 12, 2013 31.42 31.75 31.30 31.50 23,430,856 +0.03(+0.10%)
Dec 11, 2013 31.96 32.13 31.42 31.47 38,242,964 -0.40(-1.27%)
Dec 10, 2013 32.54 32.57 31.58 31.87 63,901,584 -0.97(-2.95%)
Dec 09, 2013 33.06 33.14 32.79 32.84 19,229,762 -0.09(-0.26%)
Dec 06, 2013 33.20 33.26 32.83 32.93 16,317,839 +0.09(+0.28%)
Dec 05, 2013 32.77 33.05 32.68 32.84 15,948,811 +0.09(+0.28%)
Dec 04, 2013 33.11 33.25 32.72 32.75 24,774,894 -0.43(-1.30%)
Dec 03, 2013 33.26 33.43 33.07 33.18 19,163,240 -0.21(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.