Starbucks Corp (NQ: SBUX )

111.45 USD -0.42 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 35.69 35.70 35.17 35.26 11,330,000 -0.33(-0.93%)
Aug 29, 2013 35.37 35.92 35.25 35.59 11,020,000 +0.11(+0.31%)
Aug 28, 2013 35.04 35.66 34.93 35.48 12,499,600 +0.40(+1.14%)
Aug 27, 2013 35.45 35.69 35.05 35.08 16,050,400 -0.86(-2.39%)
Aug 26, 2013 36.03 36.10 35.80 35.94 9,858,800 -0.05(-0.13%)
Aug 23, 2013 36.03 36.10 35.79 35.99 11,739,600 +0.03(+0.10%)
Aug 22, 2013 35.54 36.13 35.51 35.95 10,799,200 +0.60(+1.68%)
Aug 21, 2013 35.21 35.70 35.14 35.35 13,834,000 +0.02(+0.07%)
Aug 20, 2013 35.18 35.51 35.05 35.33 12,090,000 +0.19(+0.53%)
Aug 19, 2013 35.29 35.65 35.09 35.15 12,698,400 -0.21(-0.59%)
Aug 16, 2013 35.49 35.70 35.28 35.35 13,859,600 -0.01(-0.04%)
Aug 15, 2013 35.65 35.67 35.15 35.37 14,397,600 -0.55(-1.54%)
Aug 14, 2013 36.29 36.29 35.90 35.92 9,864,000 -0.40(-1.09%)
Aug 13, 2013 36.54 36.54 35.97 36.32 10,755,600 -0.15(-0.40%)
Aug 12, 2013 36.14 36.56 36.12 36.47 10,944,800 +0.06(+0.18%)
Aug 09, 2013 36.29 36.62 36.26 36.40 10,732,800 -0.07(-0.19%)
Aug 08, 2013 36.38 36.70 36.20 36.47 11,847,600 +0.38(+1.04%)
Aug 07, 2013 36.18 36.58 36.08 36.10 14,132,000 -0.31(-0.84%)
Aug 06, 2013 36.83 36.92 36.39 36.40 15,912,000 -0.58(-1.58%)
Aug 05, 2013 37.11 37.13 36.85 36.99 15,212,400 -0.13(-0.35%)
Aug 02, 2013 36.75 37.13 36.58 37.12 18,833,600 +0.38(+1.02%)
Aug 01, 2013 36.13 36.87 36.04 36.74 25,709,200 +1.10(+3.07%)
Jul 31, 2013 36.07 36.25 35.61 35.65 22,496,800 -0.32(-0.89%)
Jul 30, 2013 36.45 36.49 35.85 35.97 19,617,600 -0.26(-0.72%)
Jul 29, 2013 36.38 36.54 36.05 36.22 25,601,600 -0.46(-1.24%)
Jul 26, 2013 36.30 36.76 35.92 36.68 64,586,800 +2.60(+7.61%)
Jul 25, 2013 33.47 34.15 33.37 34.08 31,956,800 +0.78(+2.34%)
Jul 24, 2013 34.06 34.22 33.15 33.30 28,068,400 -0.53(-1.55%)
Jul 23, 2013 34.62 34.66 33.72 33.83 16,932,400 -0.68(-1.97%)
Jul 22, 2013 34.54 34.60 34.28 34.51 13,119,600 +0.11(+0.33%)
Jul 19, 2013 34.28 34.55 34.20 34.40 14,394,000 +0.15(+0.45%)
Jul 18, 2013 34.22 34.51 34.02 34.24 17,075,600 +0.14(+0.41%)
Jul 17, 2013 34.87 34.91 33.95 34.10 24,294,800 -0.66(-1.90%)
Jul 16, 2013 34.82 34.86 34.54 34.76 12,136,400 -0.07(-0.20%)
Jul 15, 2013 34.85 34.95 34.76 34.83 12,361,200 -0.03(-0.09%)
Jul 12, 2013 34.62 34.86 34.39 34.86 19,413,200 +0.19(+0.55%)
Jul 11, 2013 34.34 34.76 34.17 34.67 16,771,600 +0.62(+1.82%)
Jul 10, 2013 33.94 34.06 33.72 34.05 16,181,600 -0.02(-0.04%)
Jul 09, 2013 34.45 34.50 33.99 34.06 14,920,000 -0.08(-0.23%)
Jul 08, 2013 33.97 34.41 33.94 34.15 16,060,000 +0.28(+0.84%)
Jul 05, 2013 33.94 34.00 33.45 33.86 10,378,800 +0.21(+0.62%)
Jul 03, 2013 33.22 33.84 33.20 33.65 11,232,800 +0.26(+0.76%)
Jul 02, 2013 33.12 33.60 33.04 33.40 13,531,200 +0.28(+0.83%)
Jul 01, 2013 33.04 33.24 32.91 33.12 13,384,400 +0.36(+1.11%)
Jun 28, 2013 32.76 33.12 32.70 32.76 21,673,200 -0.09(-0.27%)
Jun 27, 2013 33.13 33.25 32.83 32.85 12,592,000 -0.06(-0.17%)
Jun 26, 2013 32.69 33.35 32.45 32.90 19,091,600 +0.53(+1.64%)
Jun 25, 2013 32.26 32.68 32.22 32.37 19,714,000 +0.36(+1.14%)
Jun 24, 2013 32.00 32.29 31.59 32.01 19,826,400 -0.34(-1.05%)
Jun 21, 2013 32.85 32.96 32.12 32.35 29,419,200 -0.26(-0.81%)
Jun 20, 2013 32.91 33.16 32.52 32.61 23,213,200 -0.60(-1.79%)
Jun 19, 2013 33.51 33.74 33.21 33.21 21,294,400 -0.34(-1.03%)
Jun 18, 2013 33.00 33.56 32.97 33.55 14,907,200 +0.53(+1.62%)
Jun 17, 2013 33.10 33.28 32.85 33.01 16,231,600 +0.22(+0.66%)
Jun 14, 2013 32.97 33.33 32.72 32.80 19,709,200 -0.19(-0.56%)
Jun 13, 2013 32.27 33.10 32.03 32.99 23,819,600 +0.76(+2.36%)
Jun 12, 2013 32.91 33.00 32.13 32.22 20,140,000 -0.49(-1.48%)
Jun 11, 2013 32.74 33.05 32.65 32.71 15,795,200 -0.35(-1.04%)
Jun 10, 2013 32.83 33.15 32.74 33.05 24,824,800 +0.53(+1.65%)
Jun 07, 2013 31.70 32.54 31.70 32.52 27,506,000 +1.01(+3.21%)
Jun 06, 2013 31.17 31.53 31.16 31.51 17,250,800 +0.34(+1.09%)
Jun 05, 2013 31.52 31.65 31.16 31.17 16,817,200 -0.50(-1.56%)
Jun 04, 2013 31.30 32.07 31.30 31.67 17,245,200 -0.06(-0.20%)
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.