Starbucks Corp (NQ: SBUX )

108.46 USD -5.51 (-4.84%)
Official Closing Price Updated: 2:14 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.58 36.75 36.26 36.62 13,758,400 +0.06(+0.18%)
May 29, 2014 36.76 36.78 36.33 36.55 12,896,000 -0.08(-0.22%)
May 28, 2014 36.65 36.78 36.46 36.63 16,420,000 -0.20(-0.53%)
May 27, 2014 36.32 36.89 36.27 36.83 20,200,800 +0.84(+2.33%)
May 23, 2014 36.15 36.26 35.92 35.99 14,332,800 +0.29(+0.81%)
May 22, 2014 35.17 35.88 35.15 35.70 14,719,200 +0.50(+1.42%)
May 21, 2014 35.35 35.38 35.03 35.20 12,178,400 +0.08(+0.24%)
May 20, 2014 35.38 35.45 34.92 35.12 17,399,600 -0.39(-1.11%)
May 19, 2014 35.28 35.56 35.14 35.51 13,490,000 +0.04(+0.11%)
May 16, 2014 35.00 35.52 34.90 35.47 18,589,600 +0.55(+1.56%)
May 15, 2014 35.13 35.17 34.64 34.92 18,249,200 -0.16(-0.46%)
May 14, 2014 35.59 35.60 35.01 35.08 17,170,000 -0.50(-1.39%)
May 13, 2014 35.49 35.67 35.45 35.58 11,606,000 +0.01(+0.01%)
May 12, 2014 35.32 35.62 35.20 35.58 14,454,400 +0.43(+1.22%)
May 09, 2014 34.85 35.15 34.76 35.15 13,246,400 +0.35(+1.02%)
May 08, 2014 34.80 35.25 34.67 34.79 15,062,800 -0.08(-0.23%)
May 07, 2014 34.89 35.00 34.57 34.87 21,919,600 +0.08(+0.23%)
May 06, 2014 35.37 35.42 34.67 34.79 21,853,600 -0.67(-1.89%)
May 05, 2014 35.25 35.53 35.09 35.46 10,972,800 +0.16(+0.45%)
May 02, 2014 35.62 35.76 35.28 35.30 16,612,800 -0.26(-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.