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 (%)
May 30, 2014 31.14 31.28 30.87 31.17 16,164,294 +0.06(+0.18%)
May 29, 2014 31.29 31.31 30.92 31.11 15,151,088 -0.07(-0.22%)
May 28, 2014 31.20 31.31 31.03 31.18 19,291,320 -0.17(-0.53%)
May 27, 2014 30.91 31.40 30.87 31.35 23,733,258 +0.71(+2.33%)
May 23, 2014 30.77 30.86 30.57 30.63 16,839,138 +0.25(+0.81%)
May 22, 2014 29.94 30.54 29.92 30.39 17,293,106 +0.43(+1.42%)
May 21, 2014 30.09 30.11 29.82 29.96 14,308,003 +0.07(+0.24%)
May 20, 2014 30.11 30.17 29.72 29.89 20,442,220 -0.34(-1.11%)
May 19, 2014 30.03 30.27 29.91 30.22 15,848,959 +0.03(+0.11%)
May 16, 2014 29.79 30.23 29.71 30.19 21,840,312 +0.46(+1.56%)
May 15, 2014 29.90 29.93 29.48 29.73 21,440,388 -0.14(-0.46%)
May 14, 2014 30.29 30.30 29.80 29.86 20,172,470 -0.42(-1.39%)
May 13, 2014 30.20 30.36 30.17 30.28 13,635,509 +0.00(+0.01%)
May 12, 2014 30.06 30.32 29.96 30.28 16,982,002 +0.37(+1.22%)
May 09, 2014 29.66 29.92 29.59 29.91 15,562,762 +0.30(+1.02%)
May 08, 2014 29.62 30.00 29.51 29.61 17,696,790 -0.07(-0.23%)
May 07, 2014 29.70 29.79 29.42 29.68 25,752,620 +0.07(+0.23%)
May 06, 2014 30.10 30.14 29.51 29.61 25,675,080 -0.46(-1.53%)
May 05, 2014 29.89 30.13 29.76 30.07 12,939,022 +0.14(+0.45%)
May 02, 2014 30.21 30.33 29.92 29.94 19,589,656 -0.22(-0.73%)
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.