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 (%)
Apr 30, 2013 24.86 24.97 24.72 24.94 19,614,698 +0.11(+0.43%)
Apr 29, 2013 24.74 24.97 24.65 24.84 18,053,562 +0.24(+0.97%)
Apr 26, 2013 24.31 24.76 24.27 24.60 36,518,384 -0.20(-0.83%)
Apr 25, 2013 24.60 24.86 24.56 24.80 40,513,916 +0.27(+1.12%)
Apr 24, 2013 24.47 24.59 24.24 24.53 25,401,146 +0.18(+0.74%)
Apr 23, 2013 24.12 24.56 24.10 24.35 27,622,350 +0.31(+1.28%)
Apr 22, 2013 23.95 24.13 23.77 24.04 13,531,634 +0.10(+0.41%)
Apr 19, 2013 23.61 24.02 23.59 23.94 20,991,424 +0.28(+1.18%)
Apr 18, 2013 23.93 23.97 23.57 23.66 21,759,796 -0.18(-0.77%)
Apr 17, 2013 23.79 24.00 23.63 23.85 17,580,830 -0.16(-0.67%)
Apr 16, 2013 23.75 24.16 23.66 24.01 21,586,120 +0.35(+1.47%)
Apr 15, 2013 24.05 24.37 23.61 23.66 26,101,218 -0.57(-2.34%)
Apr 12, 2013 24.07 24.48 24.02 24.22 25,413,342 +0.21(+0.87%)
Apr 11, 2013 23.76 24.18 23.70 24.02 25,409,928 +0.32(+1.35%)
Apr 10, 2013 23.63 23.90 23.62 23.70 20,922,636 +0.16(+0.68%)
Apr 09, 2013 23.76 23.78 23.44 23.54 20,395,266 -0.29(-1.22%)
Apr 08, 2013 23.71 23.83 23.56 23.83 17,914,036 +0.13(+0.55%)
Apr 05, 2013 23.45 23.73 23.25 23.70 21,937,864 -0.13(-0.53%)
Apr 04, 2013 23.62 23.90 23.62 23.82 18,461,896 +0.17(+0.71%)
Apr 03, 2013 23.94 24.15 23.52 23.65 27,497,458 -0.23(-0.96%)
Apr 02, 2013 23.45 23.91 23.43 23.88 32,919,966 +0.57(+2.44%)
Apr 01, 2013 23.42 23.51 23.22 23.31 17,098,830 -0.03(-0.14%)
Mar 28, 2013 23.34 23.47 23.31 23.35 18,588,250 +0.02(+0.07%)
Mar 27, 2013 23.31 23.35 23.04 23.33 18,189,674 -0.06(-0.25%)
Mar 26, 2013 23.36 23.43 23.25 23.39 14,949,340 +0.15(+0.64%)
Mar 25, 2013 23.58 23.71 23.02 23.24 25,810,944 -0.28(-1.20%)
Mar 22, 2013 23.49 23.68 23.43 23.52 21,337,802 +0.14(+0.58%)
Mar 21, 2013 23.49 23.54 23.27 23.39 20,264,032 -0.16(-0.66%)
Mar 20, 2013 23.46 23.62 23.37 23.54 23,472,168 +0.25(+1.06%)
Mar 19, 2013 23.17 23.36 22.94 23.30 32,533,586 -0.04(-0.18%)
Mar 18, 2013 23.39 23.54 23.27 23.34 25,664,100 -0.30(-1.27%)
Mar 15, 2013 23.52 23.72 23.47 23.64 36,840,368 -0.01(-0.03%)
Mar 14, 2013 23.99 24.09 23.54 23.65 35,913,932 -0.37(-1.55%)
Mar 13, 2013 23.91 24.11 23.89 24.02 18,136,984 +0.13(+0.53%)
Mar 12, 2013 23.96 24.00 23.77 23.89 28,466,826 -0.14(-0.56%)
Mar 11, 2013 23.94 24.16 23.91 24.03 24,143,944 -0.02(-0.10%)
Mar 08, 2013 24.05 24.18 23.84 24.05 34,681,124 +0.17(+0.72%)
Mar 07, 2013 23.41 23.98 23.40 23.88 44,485,544 +0.47(+2.01%)
Mar 06, 2013 23.27 23.57 23.22 23.41 36,406,668 +0.24(+1.04%)
Mar 05, 2013 22.96 23.29 22.96 23.17 31,544,704 +0.33(+1.45%)
Mar 04, 2013 22.45 22.84 22.41 22.83 24,868,408 +0.34(+1.51%)
Mar 01, 2013 22.40 22.52 22.14 22.49 20,616,264 +0.01(+0.04%)
Feb 28, 2013 22.40 22.62 22.32 22.49 25,457,250 +0.11(+0.51%)
Feb 27, 2013 21.83 22.54 21.76 22.37 29,408,874 +0.53(+2.42%)
Feb 26, 2013 21.90 22.08 21.67 21.84 25,884,122 +0.03(+0.13%)
Feb 25, 2013 22.30 22.43 21.81 21.81 30,086,018 -0.39(-1.77%)
Feb 22, 2013 22.01 22.22 21.84 22.21 28,020,928 +0.34(+1.54%)
Feb 21, 2013 21.76 21.99 21.53 21.87 33,899,580 +0.02(+0.08%)
Feb 20, 2013 22.38 22.48 21.80 21.85 30,425,076 -0.47(-2.09%)
Feb 19, 2013 22.29 22.39 22.15 22.32 28,688,312 +0.05(+0.20%)
Feb 15, 2013 22.80 22.83 22.21 22.28 44,384,560 -0.50(-2.18%)
Feb 14, 2013 22.77 22.88 22.69 22.77 21,708,084 -0.11(-0.50%)
Feb 13, 2013 23.15 23.15 22.75 22.89 17,130,540 -0.18(-0.76%)
Feb 12, 2013 22.96 23.18 22.94 23.06 21,137,780 +0.05(+0.21%)
Feb 11, 2013 23.17 23.17 22.90 23.02 13,312,099 -0.09(-0.41%)
Feb 08, 2013 22.89 23.22 22.89 23.11 17,432,034 +0.21(+0.91%)
Feb 07, 2013 22.98 22.98 22.61 22.90 22,254,968 -0.08(-0.34%)
Feb 06, 2013 22.92 23.08 22.84 22.98 18,170,160 +0.03(+0.12%)
Feb 04, 2013 23.06 23.21 22.88 22.95 19,370,938 -0.32(-1.35%)
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.