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 (%)
Feb 28, 2013 22.87 23.09 22.79 22.95 24,940,104 +0.12(+0.51%)
Feb 27, 2013 22.28 23.00 22.21 22.84 28,811,456 +0.54(+2.42%)
Feb 26, 2013 22.36 22.54 22.12 22.30 25,358,306 +0.03(+0.13%)
Feb 25, 2013 22.76 22.89 22.26 22.27 29,474,842 -0.40(-1.77%)
Feb 22, 2013 22.47 22.68 22.30 22.67 27,451,704 +0.34(+1.54%)
Feb 21, 2013 22.21 22.45 21.98 22.32 33,210,936 +0.02(+0.08%)
Feb 20, 2013 22.85 22.95 22.25 22.31 29,807,014 -0.48(-2.09%)
Feb 19, 2013 22.75 22.85 22.61 22.79 28,105,532 +0.05(+0.20%)
Feb 15, 2013 23.27 23.31 22.67 22.74 43,482,920 -0.51(-2.18%)
Feb 14, 2013 23.24 23.35 23.16 23.25 21,267,100 -0.12(-0.50%)
Feb 13, 2013 23.63 23.63 23.22 23.36 16,782,546 -0.18(-0.76%)
Feb 12, 2013 23.43 23.66 23.41 23.54 20,708,384 +0.05(+0.21%)
Feb 11, 2013 23.65 23.65 23.38 23.49 13,041,674 -0.10(-0.41%)
Feb 08, 2013 23.37 23.71 23.37 23.59 17,077,916 +0.21(+0.91%)
Feb 07, 2013 23.45 23.46 23.08 23.38 21,802,876 -0.08(-0.34%)
Feb 06, 2013 23.39 23.55 23.32 23.45 17,801,046 +0.07(+0.30%)
Feb 04, 2013 23.49 23.64 23.31 23.38 19,013,082 -0.32(-1.35%)
Feb 01, 2013 23.58 23.80 23.58 23.70 23,042,424 +0.31(+1.32%)
Jan 31, 2013 23.30 23.55 23.24 23.40 25,385,478 +0.05(+0.21%)
Jan 30, 2013 23.25 23.43 23.09 23.35 31,537,192 +0.17(+0.72%)
Jan 29, 2013 23.19 23.35 23.05 23.18 29,006,560 -0.18(-0.75%)
Jan 28, 2013 23.70 23.83 23.28 23.35 31,722,372 -0.33(-1.39%)
Jan 25, 2013 23.63 23.88 23.50 23.68 73,873,344 +0.93(+4.10%)
Jan 24, 2013 22.82 22.89 22.54 22.75 56,306,204 +0.05(+0.20%)
Jan 23, 2013 22.88 22.90 22.60 22.70 26,147,786 -0.22(-0.96%)
Jan 22, 2013 22.96 22.96 22.72 22.92 28,700,486 +0.08(+0.33%)
Jan 18, 2013 22.73 22.94 22.57 22.85 31,402,864 +0.13(+0.57%)
Jan 17, 2013 22.84 22.89 22.60 22.72 21,619,514 +0.06(+0.28%)
Jan 16, 2013 22.55 22.69 22.50 22.66 21,394,036 -0.05(-0.24%)
Jan 15, 2013 22.77 22.84 22.38 22.71 31,537,672 -0.08(-0.35%)
Jan 14, 2013 22.97 23.14 22.74 22.79 27,816,324 -0.14(-0.62%)
Jan 11, 2013 22.97 23.03 22.70 22.93 31,908,992 +0.20(+0.86%)
Jan 10, 2013 22.83 23.00 22.64 22.74 34,463,612 -0.04(-0.16%)
Jan 09, 2013 23.30 23.30 22.65 22.77 40,006,532 -0.41(-1.78%)
Jan 08, 2013 23.17 23.23 22.96 23.19 23,059,694 -0.04(-0.18%)
Jan 07, 2013 23.10 23.26 22.93 23.23 20,916,694 +0.01(+0.05%)
Jan 04, 2013 23.15 23.35 23.06 23.22 26,173,212 +0.13(+0.58%)
Jan 03, 2013 22.96 23.18 22.93 23.08 35,189,936 +0.15(+0.67%)
Jan 02, 2013 22.76 22.93 22.62 22.93 31,825,036 +0.57(+2.55%)
Dec 31, 2012 21.85 22.37 21.84 22.36 22,180,810 +0.41(+1.88%)
Dec 28, 2012 22.09 22.21 21.94 21.95 16,290,554 -0.25(-1.13%)
Dec 27, 2012 22.13 22.36 21.97 22.20 21,989,394 +0.05(+0.21%)
Dec 26, 2012 22.35 22.42 22.05 22.15 14,618,178 -0.23(-1.04%)
Dec 24, 2012 22.25 22.51 22.23 22.38 8,169,504 +0.04(+0.17%)
Dec 21, 2012 22.12 22.38 21.92 22.35 53,139,916 -0.25(-1.13%)
Dec 20, 2012 22.73 22.77 22.39 22.60 23,502,016 -0.03(-0.11%)
Dec 19, 2012 22.68 22.87 22.57 22.62 34,150,820 -0.03(-0.13%)
Dec 18, 2012 22.79 22.89 22.63 22.65 36,893,976 -0.10(-0.44%)
Dec 17, 2012 22.31 22.79 22.30 22.75 38,654,624 +0.51(+2.29%)
Dec 14, 2012 22.18 22.41 22.12 22.25 23,162,360 +0.08(+0.34%)
Dec 13, 2012 22.30 22.64 22.07 22.17 34,446,820 -0.18(-0.78%)
Dec 12, 2012 22.29 22.59 22.16 22.35 44,503,144 +0.17(+0.77%)
Dec 11, 2012 22.23 22.30 22.10 22.17 36,007,896 +0.10(+0.43%)
Dec 10, 2012 22.31 22.39 22.01 22.08 35,607,312 -0.28(-1.27%)
Dec 07, 2012 22.27 22.51 22.15 22.36 50,958,532 -0.02(-0.11%)
Dec 06, 2012 21.47 22.45 21.34 22.39 119,604,144 +1.21(+5.73%)
Dec 05, 2012 21.68 21.74 20.66 21.17 66,300,640 -0.14(-0.65%)
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.