Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.21 32.46 32.02 32.41 21,044,722 -0.15(-0.47%)
Sep 27, 2013 32.38 32.62 32.17 32.56 14,725,035 +0.06(+0.19%)
Sep 26, 2013 32.27 32.54 32.14 32.50 11,848,046 +0.35(+1.10%)
Sep 25, 2013 32.35 32.43 32.03 32.14 17,222,510 -0.09(-0.27%)
Sep 24, 2013 31.80 32.55 31.78 32.23 18,372,452 +0.50(+1.58%)
Sep 23, 2013 32.05 32.16 31.61 31.73 16,111,044 -0.32(-1.00%)
Sep 20, 2013 32.11 32.42 32.03 32.05 22,883,392 -0.10(-0.30%)
Sep 19, 2013 32.64 32.78 32.13 32.15 19,098,230 -0.41(-1.27%)
Sep 18, 2013 31.95 32.68 31.81 32.56 22,530,952 +0.54(+1.70%)
Sep 17, 2013 31.69 32.10 31.65 32.02 15,818,452 +0.34(+1.06%)
Sep 16, 2013 32.24 32.25 31.52 31.68 20,681,832 -0.14(-0.44%)
Sep 13, 2013 31.83 31.87 31.43 31.82 13,697,166 -0.04(-0.13%)
Sep 12, 2013 31.79 31.96 31.63 31.86 18,117,384 +0.12(+0.37%)
Sep 11, 2013 31.30 31.79 31.30 31.74 23,707,492 +0.49(+1.58%)
Sep 10, 2013 30.73 31.29 30.71 31.25 27,974,290 +0.75(+2.46%)
Sep 09, 2013 30.18 30.52 30.18 30.50 11,724,550 +0.37(+1.22%)
Sep 06, 2013 30.47 30.59 29.87 30.14 15,096,474 -0.20(-0.67%)
Sep 05, 2013 30.42 30.64 30.32 30.34 11,711,250 -0.04(-0.12%)
Sep 04, 2013 30.07 30.43 29.93 30.38 15,442,264 +0.23(+0.75%)
Sep 03, 2013 30.19 30.38 29.98 30.15 17,216,810 +0.45(+1.53%)
Aug 30, 2013 30.06 30.06 29.61 29.69 13,453,973 -0.28(-0.93%)
Aug 29, 2013 29.78 30.25 29.69 29.97 13,085,859 +0.09(+0.31%)
Aug 28, 2013 29.51 30.03 29.42 29.88 14,842,832 +0.34(+1.14%)
Aug 27, 2013 29.85 30.05 29.52 29.54 19,059,280 -0.72(-2.39%)
Aug 26, 2013 30.35 30.41 30.15 30.27 11,706,975 -0.04(-0.13%)
Aug 23, 2013 30.34 30.40 30.14 30.30 13,940,359 +0.03(+0.10%)
Aug 22, 2013 29.93 30.43 29.90 30.27 12,823,667 +0.50(+1.68%)
Aug 21, 2013 29.65 30.06 29.59 29.77 16,427,384 +0.02(+0.07%)
Aug 20, 2013 29.63 29.91 29.52 29.75 14,356,446 +0.16(+0.53%)
Aug 19, 2013 29.72 30.02 29.55 29.60 15,078,899 -0.18(-0.59%)
Aug 16, 2013 29.89 30.06 29.71 29.77 16,457,783 -0.01(-0.04%)
Aug 15, 2013 30.03 30.04 29.61 29.79 17,096,640 -0.47(-1.54%)
Aug 14, 2013 30.56 30.56 30.23 30.25 11,713,150 -0.33(-1.09%)
Aug 13, 2013 30.78 30.78 30.29 30.59 12,771,893 -0.12(-0.40%)
Aug 12, 2013 30.43 30.79 30.42 30.71 12,996,562 +0.05(+0.18%)
Aug 09, 2013 30.57 30.83 30.54 30.65 12,744,819 -0.06(-0.19%)
Aug 08, 2013 30.64 30.91 30.49 30.71 14,068,605 +0.32(+1.04%)
Aug 07, 2013 30.47 30.80 30.39 30.40 16,781,248 -0.26(-0.84%)
Aug 06, 2013 31.02 31.10 30.65 30.65 18,894,936 -0.40(-1.30%)
Aug 05, 2013 31.16 31.18 30.95 31.06 18,115,618 -0.11(-0.35%)
Aug 02, 2013 30.86 31.18 30.72 31.17 22,427,908 +0.31(+1.02%)
Aug 01, 2013 30.34 30.96 30.26 30.85 30,615,684 +0.92(+3.07%)
Jul 31, 2013 30.29 30.44 29.90 29.93 26,790,212 -0.27(-0.89%)
Jul 30, 2013 30.61 30.64 30.11 30.20 23,361,530 -0.22(-0.72%)
Jul 29, 2013 30.55 30.68 30.27 30.42 30,487,550 -0.38(-1.24%)
Jul 26, 2013 30.48 30.87 30.17 30.80 76,912,896 +2.18(+7.61%)
Jul 25, 2013 28.11 28.68 28.02 28.62 38,055,612 +0.65(+2.34%)
Jul 24, 2013 28.60 28.73 27.84 27.97 33,425,128 -0.44(-1.55%)
Jul 23, 2013 29.07 29.11 28.32 28.41 20,163,872 -0.57(-1.97%)
Jul 22, 2013 29.00 29.06 28.78 28.98 15,623,417 +0.10(+0.33%)
Jul 19, 2013 28.79 29.02 28.72 28.88 17,141,030 +0.13(+0.45%)
Jul 18, 2013 28.74 28.98 28.57 28.75 20,334,402 +0.12(+0.41%)
Jul 17, 2013 29.28 29.32 28.50 28.64 28,931,354 -0.55(-1.90%)
Jul 16, 2013 29.24 29.27 29.00 29.19 14,452,577 -0.06(-0.20%)
Jul 15, 2013 29.26 29.35 29.19 29.25 14,720,279 -0.03(-0.09%)
Jul 12, 2013 29.07 29.27 28.88 29.27 23,118,122 +0.16(+0.55%)
Jul 11, 2013 28.84 29.19 28.70 29.11 19,972,384 +0.52(+1.82%)
Jul 10, 2013 28.50 28.60 28.32 28.59 19,269,786 -0.01(-0.04%)
Jul 09, 2013 28.93 28.97 28.55 28.61 17,767,414 -0.07(-0.23%)
Jul 08, 2013 28.53 28.90 28.50 28.67 19,124,978 +0.24(+0.84%)
Jul 05, 2013 28.50 28.55 28.09 28.43 12,359,547 +0.18(+0.62%)
Jul 03, 2013 27.89 28.42 27.88 28.26 13,376,529 +0.21(+0.76%)
Jul 02, 2013 27.81 28.22 27.75 28.04 16,113,569 +0.23(+0.83%)
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.