Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 29.10 29.11 28.67 28.75 13,895,284 -0.27(-0.93%)
Aug 29, 2013 28.84 29.29 28.74 29.02 13,515,095 +0.09(+0.31%)
Aug 28, 2013 28.58 29.08 28.48 28.93 15,329,699 +0.33(+1.14%)
Aug 27, 2013 28.91 29.10 28.58 28.60 19,684,454 -0.70(-2.39%)
Aug 26, 2013 29.38 29.44 29.19 29.30 12,090,982 -0.04(-0.13%)
Aug 23, 2013 29.38 29.43 29.18 29.34 14,397,623 +0.03(+0.10%)
Aug 22, 2013 28.98 29.46 28.95 29.31 13,244,303 +0.49(+1.68%)
Aug 21, 2013 28.71 29.11 28.65 28.83 16,966,228 +0.02(+0.07%)
Aug 20, 2013 28.69 28.96 28.58 28.81 14,827,359 +0.15(+0.53%)
Aug 19, 2013 28.77 29.07 28.61 28.66 15,573,510 -0.17(-0.59%)
Aug 16, 2013 28.94 29.11 28.76 28.83 16,997,624 -0.01(-0.04%)
Aug 15, 2013 29.07 29.09 28.66 28.84 17,657,436 -0.45(-1.54%)
Aug 14, 2013 29.59 29.59 29.27 29.29 12,097,359 -0.32(-1.09%)
Aug 13, 2013 29.80 29.80 29.33 29.61 13,190,831 -0.12(-0.40%)
Aug 12, 2013 29.47 29.81 29.46 29.73 13,422,869 +0.05(+0.18%)
Aug 09, 2013 29.59 29.86 29.57 29.68 13,162,869 -0.06(-0.19%)
Aug 08, 2013 29.67 29.92 29.52 29.74 14,530,076 +0.31(+1.04%)
Aug 07, 2013 29.50 29.82 29.42 29.43 17,331,700 -0.25(-0.84%)
Aug 06, 2013 30.03 30.11 29.67 29.68 19,514,718 -0.39(-1.30%)
Aug 05, 2013 30.17 30.19 29.97 30.07 18,709,838 -0.11(-0.35%)
Aug 02, 2013 29.88 30.19 29.74 30.18 23,163,578 +0.30(+1.02%)
Aug 01, 2013 29.38 29.97 29.30 29.87 31,619,926 +0.89(+3.07%)
Jul 31, 2013 29.33 29.47 28.95 28.98 27,668,972 -0.26(-0.89%)
Jul 30, 2013 29.64 29.67 29.15 29.24 24,127,824 -0.21(-0.72%)
Jul 29, 2013 29.58 29.71 29.31 29.45 31,487,588 -0.37(-1.24%)
Jul 26, 2013 29.51 29.89 29.21 29.82 79,435,760 +2.11(+7.61%)
Jul 25, 2013 27.21 27.77 27.13 27.71 39,303,892 +0.63(+2.34%)
Jul 24, 2013 27.69 27.82 26.95 27.08 34,521,524 -0.43(-1.55%)
Jul 23, 2013 28.15 28.18 27.42 27.51 20,825,278 -0.55(-1.97%)
Jul 22, 2013 28.08 28.14 27.87 28.06 16,135,888 +0.09(+0.33%)
Jul 19, 2013 27.88 28.10 27.81 27.97 17,703,282 +0.13(+0.45%)
Jul 18, 2013 27.83 28.05 27.66 27.84 21,001,400 +0.11(+0.41%)
Jul 17, 2013 28.35 28.38 27.60 27.73 29,880,346 -0.54(-1.90%)
Jul 16, 2013 28.31 28.34 28.08 28.26 14,926,644 -0.06(-0.20%)
Jul 15, 2013 28.33 28.42 28.27 28.32 15,203,127 -0.02(-0.09%)
Jul 12, 2013 28.15 28.34 27.96 28.34 23,876,432 +0.15(+0.55%)
Jul 11, 2013 27.92 28.26 27.79 28.19 20,627,508 +0.50(+1.82%)
Jul 10, 2013 27.59 27.69 27.42 27.68 19,901,864 -0.01(-0.04%)
Jul 09, 2013 28.01 28.05 27.64 27.70 18,350,212 -0.07(-0.23%)
Jul 08, 2013 27.62 27.98 27.60 27.76 19,752,308 +0.23(+0.84%)
Jul 05, 2013 27.59 27.64 27.20 27.53 12,764,959 +0.17(+0.62%)
Jul 03, 2013 27.01 27.51 26.99 27.36 13,815,300 +0.21(+0.76%)
Jul 02, 2013 26.93 27.32 26.86 27.15 16,642,118 +0.22(+0.83%)
Jul 01, 2013 26.87 27.03 26.76 26.93 16,461,568 +0.30(+1.11%)
Jun 28, 2013 26.63 26.93 26.59 26.63 26,656,022 -0.07(-0.27%)
Jun 27, 2013 26.94 27.03 26.69 26.71 15,486,989 -0.04(-0.17%)
Jun 26, 2013 26.58 27.12 26.38 26.75 23,480,894 +0.43(+1.64%)
Jun 25, 2013 26.23 26.57 26.20 26.32 24,246,388 +0.30(+1.14%)
Jun 24, 2013 26.02 26.25 25.68 26.02 24,384,628 -0.28(-1.05%)
Jun 21, 2013 26.71 26.80 26.11 26.30 36,182,880 -0.22(-0.81%)
Jun 20, 2013 26.76 26.96 26.44 26.51 28,550,078 -0.48(-1.79%)
Jun 19, 2013 27.25 27.43 27.00 27.00 26,190,132 -0.28(-1.03%)
Jun 18, 2013 26.83 27.29 26.81 27.28 18,334,470 +0.44(+1.62%)
Jun 17, 2013 26.91 27.06 26.71 26.84 19,963,360 +0.17(+0.66%)
Jun 14, 2013 26.81 27.10 26.61 26.67 24,240,484 -0.15(-0.56%)
Jun 13, 2013 26.24 26.91 26.05 26.82 29,295,894 +0.62(+2.36%)
Jun 12, 2013 26.76 26.83 26.12 26.20 24,770,328 -0.39(-1.48%)
Jun 11, 2013 26.62 26.88 26.55 26.60 19,426,628 -0.28(-1.04%)
Jun 10, 2013 26.69 26.96 26.62 26.88 30,532,196 +0.44(+1.65%)
Jun 07, 2013 25.78 26.46 25.78 26.44 33,829,824 +0.82(+3.21%)
Jun 06, 2013 25.35 25.64 25.34 25.62 21,216,880 +0.28(+1.09%)
Jun 05, 2013 25.63 25.73 25.33 25.34 20,683,592 -0.40(-1.56%)
Jun 04, 2013 25.45 26.08 25.45 25.75 21,209,992 -0.05(-0.21%)
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.