Skip to main content

Starbucks Corp (NQ: SBUX )

102.08 -1.47 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.54 27.02 26.36 26.51 24,307,062 -0.14(-0.52%)
May 30, 2013 26.82 26.89 26.64 26.65 20,956,498 -0.07(-0.25%)
May 29, 2013 26.78 26.91 26.50 26.72 18,011,300 -0.26(-0.98%)
May 28, 2013 26.96 27.17 26.89 26.98 17,716,446 +0.38(+1.42%)
May 24, 2013 26.49 26.62 26.29 26.60 15,498,616 -0.07(-0.25%)
May 23, 2013 26.74 26.80 26.46 26.67 19,668,956 -0.26(-0.98%)
May 22, 2013 26.93 27.26 26.85 26.93 26,231,944 -0.04(-0.16%)
May 21, 2013 26.89 27.06 26.82 26.98 15,692,962 +0.18(+0.66%)
May 20, 2013 26.88 27.13 26.78 26.80 17,176,280 -0.13(-0.47%)
May 17, 2013 26.78 26.93 26.66 26.93 16,515,598 +0.24(+0.91%)
May 16, 2013 26.87 26.90 26.64 26.68 15,865,396 -0.22(-0.81%)
May 15, 2013 26.59 26.96 26.54 26.90 22,994,274 +0.52(+1.99%)
May 13, 2013 26.54 26.55 26.29 26.38 14,068,649 -0.12(-0.44%)
May 10, 2013 26.27 26.53 26.20 26.49 17,817,430 +0.31(+1.19%)
May 09, 2013 26.31 26.41 26.05 26.18 19,713,256 -0.02(-0.08%)
May 08, 2013 26.17 26.22 25.92 26.20 13,118,830 +0.09(+0.35%)
May 07, 2013 26.25 26.25 25.91 26.11 17,852,680 -0.03(-0.13%)
May 06, 2013 25.94 26.15 25.91 26.15 16,721,369 +0.26(+0.99%)
May 03, 2013 25.46 25.93 25.40 25.89 23,504,836 +0.62(+2.47%)
May 02, 2013 25.29 25.39 24.94 25.27 14,907,570 +0.10(+0.40%)
May 01, 2013 25.34 25.39 25.09 25.17 15,042,350 -0.29(-1.15%)
Apr 30, 2013 25.37 25.49 25.24 25.46 19,216,240 +0.11(+0.43%)
Apr 29, 2013 25.25 25.49 25.16 25.35 17,686,818 +0.24(+0.97%)
Apr 26, 2013 24.81 25.27 24.77 25.11 35,776,544 -0.21(-0.83%)
Apr 25, 2013 25.11 25.38 25.07 25.32 39,690,908 +0.28(+1.12%)
Apr 24, 2013 24.98 25.09 24.74 25.04 24,885,140 +0.18(+0.74%)
Apr 23, 2013 24.62 25.07 24.60 24.85 27,061,222 +0.31(+1.28%)
Apr 22, 2013 24.45 24.63 24.26 24.54 13,256,749 +0.10(+0.41%)
Apr 19, 2013 24.09 24.51 24.08 24.44 20,565,000 +0.28(+1.18%)
Apr 18, 2013 24.42 24.47 24.06 24.15 21,317,762 -0.19(-0.77%)
Apr 17, 2013 24.28 24.50 24.12 24.34 17,223,690 -0.16(-0.67%)
Apr 16, 2013 24.25 24.66 24.15 24.50 21,147,614 +0.36(+1.47%)
Apr 15, 2013 24.55 24.87 24.10 24.15 25,570,992 -0.58(-2.34%)
Apr 12, 2013 24.57 24.99 24.52 24.73 24,897,090 +0.21(+0.87%)
Apr 11, 2013 24.25 24.68 24.19 24.51 24,893,744 +0.33(+1.35%)
Apr 10, 2013 24.12 24.40 24.11 24.19 20,497,610 +0.16(+0.68%)
Apr 09, 2013 24.25 24.27 23.93 24.02 19,980,952 -0.30(-1.22%)
Apr 08, 2013 24.20 24.32 24.04 24.32 17,550,126 +0.13(+0.55%)
Apr 05, 2013 23.94 24.22 23.73 24.19 21,492,212 -0.13(-0.53%)
Apr 04, 2013 24.11 24.40 24.11 24.32 18,086,858 +0.17(+0.71%)
Apr 03, 2013 24.44 24.65 24.01 24.15 26,938,868 -0.23(-0.96%)
Apr 02, 2013 23.93 24.41 23.91 24.38 32,251,222 +0.58(+2.44%)
Apr 01, 2013 23.91 23.99 23.71 23.80 16,751,480 -0.03(-0.14%)
Mar 28, 2013 23.82 23.96 23.79 23.83 18,210,644 +0.02(+0.07%)
Mar 27, 2013 23.79 23.83 23.52 23.81 17,820,164 -0.06(-0.25%)
Mar 26, 2013 23.85 23.92 23.73 23.87 14,645,656 +0.15(+0.64%)
Mar 25, 2013 24.07 24.20 23.50 23.72 25,286,614 -0.29(-1.20%)
Mar 22, 2013 23.98 24.17 23.92 24.01 20,904,340 +0.14(+0.58%)
Mar 21, 2013 23.98 24.03 23.75 23.87 19,852,384 -0.16(-0.66%)
Mar 20, 2013 23.94 24.11 23.85 24.03 22,995,348 +0.25(+1.06%)
Mar 19, 2013 23.65 23.84 23.42 23.78 31,872,690 -0.04(-0.18%)
Mar 18, 2013 23.88 24.03 23.75 23.82 25,142,754 -0.31(-1.27%)
Mar 15, 2013 24.00 24.21 23.96 24.13 36,091,984 -0.01(-0.03%)
Mar 14, 2013 24.49 24.58 24.02 24.14 35,184,368 -0.38(-1.55%)
Mar 13, 2013 24.41 24.61 24.39 24.52 17,768,546 +0.13(+0.53%)
Mar 12, 2013 24.46 24.50 24.26 24.39 27,888,544 -0.14(-0.56%)
Mar 11, 2013 24.44 24.66 24.41 24.53 23,653,478 -0.03(-0.10%)
Mar 08, 2013 24.55 24.68 24.33 24.55 33,976,604 +0.18(+0.72%)
Mar 07, 2013 23.89 24.48 23.89 24.38 43,581,856 +0.48(+2.01%)
Mar 06, 2013 23.75 24.06 23.71 23.89 35,667,092 +0.25(+1.04%)
Mar 05, 2013 23.43 23.77 23.43 23.65 30,903,898 +0.34(+1.45%)
Mar 04, 2013 22.92 23.32 22.87 23.31 24,363,226 +0.35(+1.51%)
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.