Skip to main content

Starbucks Corp (NQ: SBUX )

103.45 -1.59 (-1.52%)
Streaming Delayed Price Updated: 1:55 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 27.51 27.82 27.46 27.51 25,809,432 -0.08(-0.27%)
Jun 27, 2013 27.82 27.92 27.56 27.58 14,995,126 -0.05(-0.17%)
Jun 26, 2013 27.45 28.01 27.25 27.63 22,735,146 +0.45(+1.64%)
Jun 25, 2013 27.09 27.44 27.06 27.18 23,476,328 +0.31(+1.14%)
Jun 24, 2013 26.87 27.12 26.53 26.88 23,610,180 -0.29(-1.05%)
Jun 21, 2013 27.59 27.68 26.97 27.16 35,033,720 -0.22(-0.81%)
Jun 20, 2013 27.64 27.85 27.31 27.38 27,643,334 -0.50(-1.79%)
Jun 19, 2013 28.14 28.33 27.88 27.88 25,358,340 -0.29(-1.03%)
Jun 18, 2013 27.71 28.19 27.69 28.17 17,752,172 +0.45(+1.62%)
Jun 17, 2013 27.79 27.95 27.59 27.72 19,329,328 +0.18(+0.66%)
Jun 14, 2013 27.69 27.99 27.48 27.54 23,470,612 -0.16(-0.56%)
Jun 13, 2013 27.10 27.79 26.90 27.70 28,365,464 +0.64(+2.36%)
Jun 12, 2013 27.64 27.71 26.98 27.06 23,983,628 -0.41(-1.48%)
Jun 11, 2013 27.49 27.76 27.42 27.47 18,809,642 -0.29(-1.04%)
Jun 10, 2013 27.57 27.84 27.49 27.76 29,562,502 +0.45(+1.65%)
Jun 07, 2013 26.62 27.33 26.62 27.31 32,755,396 +0.85(+3.21%)
Jun 06, 2013 26.18 26.48 26.17 26.46 20,543,038 +0.29(+1.09%)
Jun 05, 2013 26.47 26.58 26.16 26.17 20,026,686 -0.42(-1.56%)
Jun 04, 2013 26.29 26.93 26.29 26.59 20,536,368 -0.05(-0.20%)
Jun 03, 2013 26.56 26.68 26.29 26.64 27,193,194 +0.13(+0.51%)
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%)
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.