Starbucks Corp (NQ: SBUX )

108.80 USD +0.77 (+0.71%)
Streaming Delayed Price Updated: 5:03 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.94 28.25 27.88 28.06 21,166,000 +0.06(+0.21%)
Jan 30, 2013 27.88 28.10 27.69 28.00 26,295,200 +0.20(+0.72%)
Jan 29, 2013 27.81 28.00 27.64 27.80 24,185,200 -0.21(-0.75%)
Jan 28, 2013 28.42 28.58 27.92 28.01 26,449,600 -0.40(-1.39%)
Jan 25, 2013 28.34 28.64 28.18 28.41 61,594,400 +1.12(+4.10%)
Jan 24, 2013 27.37 27.45 27.03 27.29 46,947,200 +0.05(+0.20%)
Jan 23, 2013 27.44 27.46 27.10 27.23 21,801,600 -0.27(-0.96%)
Jan 22, 2013 27.54 27.54 27.25 27.50 23,930,000 +0.09(+0.33%)
Jan 18, 2013 27.26 27.51 27.08 27.41 26,183,200 +0.16(+0.57%)
Jan 17, 2013 27.39 27.45 27.11 27.25 18,026,000 +0.08(+0.28%)
Jan 16, 2013 27.05 27.21 26.98 27.17 17,838,000 -0.07(-0.24%)
Jan 15, 2013 27.32 27.39 26.84 27.24 26,295,600 -0.09(-0.35%)
Jan 14, 2013 27.55 27.75 27.27 27.33 23,192,800 -0.17(-0.62%)
Jan 11, 2013 27.55 27.62 27.22 27.50 26,605,200 +0.23(+0.86%)
Jan 10, 2013 27.38 27.58 27.15 27.27 28,735,200 -0.05(-0.16%)
Jan 09, 2013 27.95 27.95 27.17 27.32 33,356,800 -0.49(-1.78%)
Jan 08, 2013 27.79 27.86 27.54 27.81 19,226,800 -0.05(-0.18%)
Jan 07, 2013 27.70 27.89 27.50 27.86 17,440,000 +0.02(+0.05%)
Jan 04, 2013 27.76 28.00 27.66 27.84 21,822,800 +0.16(+0.58%)
Jan 03, 2013 27.54 27.80 27.50 27.68 29,340,800 +0.18(+0.67%)
Jan 02, 2013 27.30 27.50 27.13 27.50 26,535,200 +0.68(+2.55%)
Dec 31, 2012 26.20 26.83 26.20 26.82 18,494,000 +0.50(+1.88%)
Dec 28, 2012 26.49 26.64 26.31 26.32 13,582,800 -0.30(-1.13%)
Dec 27, 2012 26.55 26.82 26.36 26.62 18,334,400 +0.05(+0.21%)
Dec 26, 2012 26.81 26.89 26.44 26.57 12,188,400 -0.28(-1.04%)
Dec 24, 2012 26.68 27.00 26.67 26.84 6,811,600 +0.05(+0.17%)
Dec 21, 2012 26.52 26.84 26.30 26.80 44,307,200 -0.31(-1.13%)
Dec 20, 2012 27.26 27.30 26.85 27.11 19,595,600 -0.03(-0.11%)
Dec 19, 2012 27.20 27.42 27.07 27.14 28,474,400 -0.04(-0.13%)
Dec 18, 2012 27.33 27.45 27.14 27.17 30,761,600 -0.12(-0.44%)
Dec 17, 2012 26.75 27.33 26.75 27.29 32,229,600 +0.61(+2.29%)
Dec 14, 2012 26.60 26.88 26.53 26.68 19,312,400 +0.09(+0.34%)
Dec 13, 2012 26.75 27.16 26.48 26.59 28,721,200 -0.21(-0.78%)
Dec 12, 2012 26.74 27.09 26.58 26.80 37,106,000 +0.20(+0.77%)
Dec 11, 2012 26.67 26.75 26.50 26.59 30,022,800 +0.11(+0.43%)
Dec 10, 2012 26.76 26.85 26.40 26.48 29,688,800 -0.34(-1.27%)
Dec 07, 2012 26.71 27.00 26.57 26.82 42,488,400 -0.03(-0.11%)
Dec 06, 2012 25.75 26.92 25.59 26.85 99,724,000 +1.46(+5.73%)
Dec 05, 2012 26.00 26.07 24.78 25.39 55,280,400 -0.16(-0.65%)
Dec 04, 2012 25.83 25.99 25.47 25.56 24,478,000 -0.38(-1.45%)
Nov 30, 2012 25.71 26.00 25.52 25.93 23,994,800 +0.03(+0.14%)
Nov 29, 2012 25.89 26.16 25.75 25.90 25,658,000 +0.22(+0.84%)
Nov 28, 2012 25.09 25.70 24.95 25.68 21,806,000 +0.58(+2.31%)
Nov 27, 2012 25.44 25.73 25.07 25.11 21,601,200 -0.34(-1.34%)
Nov 26, 2012 25.42 25.51 25.25 25.45 15,602,000 -0.15(-0.59%)
Nov 23, 2012 25.27 25.66 25.27 25.59 4,949,252 +0.34(+1.35%)
Nov 21, 2012 24.98 25.32 24.95 25.25 8,090,420 +0.22(+0.90%)
Nov 20, 2012 24.79 25.17 24.71 25.03 10,971,092 +0.16(+0.64%)
Nov 19, 2012 24.49 25.00 24.48 24.87 12,665,976 +0.49(+2.01%)
Nov 16, 2012 24.42 24.50 23.92 24.38 18,605,202 +0.16(+0.68%)
Nov 15, 2012 24.50 24.54 24.08 24.21 15,776,318 -0.21(-0.84%)
Nov 14, 2012 25.00 25.24 24.40 24.42 22,023,360 -0.74(-2.92%)
Nov 13, 2012 25.21 25.51 25.02 25.16 9,822,246 -0.18(-0.73%)
Nov 12, 2012 25.48 25.68 25.33 25.34 9,687,690 -0.14(-0.55%)
Nov 09, 2012 25.47 25.75 25.33 25.48 14,356,596 +0.05(+0.20%)
Nov 08, 2012 25.82 25.87 25.42 25.43 15,437,914 -0.47(-1.83%)
Nov 07, 2012 25.62 26.15 25.55 25.90 19,531,836 +0.05(+0.19%)
Nov 06, 2012 25.46 26.10 25.45 25.86 16,161,526 +0.35(+1.37%)
Nov 05, 2012 25.40 25.64 25.35 25.50 20,253,550 +0.08(+0.33%)
Nov 02, 2012 25.26 25.97 25.20 25.42 54,966,960 +2.11(+9.05%)
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.