Skip to main content

Starbucks Corp (NQ: SBUX )

72.42 -3.18 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 35.31 35.38 35.06 35.31 14,564,800 -0.01(-0.03%)
Apr 29, 2014 35.59 35.73 35.13 35.32 19,654,400 -0.15(-0.41%)
Apr 28, 2014 35.95 36.01 34.90 35.47 21,467,200 -0.26(-0.73%)
Apr 25, 2014 36.00 36.12 35.47 35.73 36,222,800 +0.18(+0.51%)
Apr 24, 2014 35.76 36.02 35.05 35.55 31,154,000 +0.35(+0.99%)
Apr 23, 2014 35.73 35.73 35.11 35.20 17,763,200 -0.38(-1.07%)
Apr 22, 2014 35.27 35.64 35.16 35.58 17,725,200 +0.34(+0.95%)
Apr 21, 2014 35.16 35.30 34.92 35.24 12,191,200 +0.16(+0.47%)
Apr 17, 2014 35.28 35.70 35.07 35.08 18,491,600 -0.32(-0.90%)
Apr 16, 2014 34.83 35.44 34.58 35.40 22,554,800 +0.95(+2.76%)
Apr 15, 2014 34.98 35.05 33.97 34.45 30,923,600 -0.21(-0.61%)
Apr 14, 2014 34.81 35.02 34.35 34.66 24,350,800 +0.29(+0.84%)
Apr 11, 2014 34.90 35.06 34.34 34.37 32,734,400 -0.74(-2.12%)
Apr 10, 2014 36.37 36.37 35.09 35.11 26,750,800 -1.13(-3.12%)
Apr 09, 2014 35.81 36.34 35.60 36.24 18,111,200 +0.50(+1.40%)
Apr 08, 2014 35.32 35.84 35.25 35.74 21,321,600 +0.52(+1.49%)
Apr 07, 2014 35.60 35.69 35.02 35.22 22,179,600 -0.56(-1.57%)
Apr 04, 2014 36.77 36.95 35.66 35.77 23,417,200 -0.77(-2.11%)
Apr 03, 2014 36.93 37.17 36.41 36.55 14,330,800 -0.29(-0.79%)
Apr 02, 2014 37.17 37.19 36.62 36.84 16,608,800 -0.17(-0.46%)
Apr 01, 2014 36.82 37.49 36.70 37.01 17,481,600 +0.32(+0.86%)
Mar 31, 2014 36.95 37.20 36.59 36.69 15,443,600 -0.16(-0.43%)
Mar 28, 2014 36.65 37.03 36.52 36.85 13,165,600 +0.15(+0.41%)
Mar 27, 2014 36.53 36.98 36.34 36.70 25,351,200 -0.07(-0.19%)
Mar 26, 2014 37.47 37.49 36.76 36.77 16,742,400 -0.53(-1.43%)
Mar 25, 2014 38.22 38.26 37.15 37.30 21,136,400 -0.58(-1.53%)
Mar 24, 2014 38.45 38.55 37.60 37.88 20,037,600 -0.47(-1.23%)
Mar 21, 2014 39.10 39.32 38.31 38.35 36,068,800 -0.12(-0.32%)
Mar 20, 2014 38.15 38.56 37.80 38.48 27,702,800 +0.52(+1.38%)
Mar 19, 2014 37.50 38.66 37.41 37.95 49,966,400 +0.66(+1.76%)
Mar 18, 2014 37.17 37.42 37.02 37.30 11,995,200 +0.21(+0.57%)
Mar 17, 2014 37.41 37.49 36.91 37.09 22,039,600 -0.04(-0.12%)
Mar 14, 2014 37.05 37.45 37.01 37.13 17,925,200 -0.08(-0.21%)
Mar 13, 2014 37.92 38.21 37.02 37.22 22,761,600 -0.60(-1.59%)
Mar 12, 2014 37.27 37.83 37.25 37.81 20,789,200 +0.30(+0.80%)
Mar 11, 2014 36.99 37.70 36.92 37.52 36,688,800 +0.73(+2.00%)
Mar 10, 2014 36.62 36.82 36.40 36.78 17,267,600 +0.25(+0.67%)
Mar 07, 2014 36.49 36.55 36.10 36.53 16,772,000 +0.19(+0.52%)
Mar 06, 2014 35.91 36.66 35.88 36.34 27,525,200 +0.70(+1.95%)
Mar 05, 2014 35.99 36.05 35.44 35.65 19,431,200 -0.18(-0.50%)
Mar 04, 2014 35.72 35.98 35.52 35.83 24,452,400 +0.59(+1.69%)
Mar 03, 2014 35.01 35.37 35.00 35.23 24,496,800 -0.24(-0.69%)
Feb 28, 2014 35.77 35.97 35.25 35.48 44,929,600 -0.62(-1.70%)
Feb 27, 2014 35.81 36.12 35.72 36.09 22,576,400 +0.20(+0.57%)
Feb 26, 2014 35.40 36.11 34.98 35.89 38,258,400 +0.62(+1.74%)
Feb 25, 2014 36.25 36.33 35.27 35.27 37,236,800 -1.01(-2.77%)
Feb 24, 2014 36.33 36.44 36.01 36.28 23,867,600 +0.00(+0.00%)
Feb 21, 2014 36.89 36.93 36.26 36.28 22,576,400 -0.49(-1.35%)
Feb 20, 2014 36.70 36.85 36.24 36.77 17,105,200 +0.12(+0.31%)
Feb 19, 2014 36.92 37.14 36.62 36.66 19,541,200 -0.33(-0.88%)
Feb 18, 2014 37.49 37.50 36.97 36.98 21,846,800 -0.53(-1.41%)
Feb 14, 2014 37.17 37.55 37.01 37.52 16,482,000 +0.17(+0.46%)
Feb 13, 2014 36.78 37.34 36.70 37.34 16,895,600 +0.39(+1.06%)
Feb 12, 2014 37.24 37.53 36.85 36.95 19,913,200 -0.30(-0.79%)
Feb 11, 2014 37.44 37.59 36.90 37.25 32,248,000 -0.15(-0.40%)
Feb 10, 2014 37.16 37.59 37.16 37.40 25,889,200 +0.38(+1.03%)
Feb 07, 2014 36.80 37.24 36.34 37.02 29,315,200 +0.84(+2.32%)
Feb 06, 2014 35.33 36.40 35.28 36.18 27,636,800 +0.94(+2.65%)
Feb 05, 2014 35.05 35.37 34.80 35.24 21,912,000 -0.08(-0.23%)
Feb 04, 2014 35.00 35.60 34.69 35.33 40,881,600 +0.84(+2.44%)
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.