Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.38 33.88 33.37 33.70 16,306,141 +0.63(+1.89%)
Nov 26, 2014 33.25 33.33 32.95 33.07 14,933,038 -0.21(-0.64%)
Nov 25, 2014 33.43 33.58 33.22 33.28 19,563,706 -0.13(-0.39%)
Nov 24, 2014 33.16 33.54 33.08 33.41 22,715,242 +0.32(+0.95%)
Nov 21, 2014 32.84 33.16 32.69 33.10 33,804,168 +0.65(+2.00%)
Nov 20, 2014 32.23 32.63 32.22 32.45 15,150,402 +0.16(+0.49%)
Nov 19, 2014 32.14 32.40 32.12 32.29 12,606,137 +0.10(+0.32%)
Nov 18, 2014 32.21 32.37 32.09 32.19 13,869,835 -0.11(-0.33%)
Nov 17, 2014 32.34 32.56 32.22 32.30 14,215,400 -0.12(-0.37%)
Nov 14, 2014 32.40 32.49 32.26 32.42 14,553,254 +0.10(+0.30%)
Nov 13, 2014 32.45 32.57 32.12 32.32 16,488,322 +0.02(+0.05%)
Nov 12, 2014 32.12 32.37 32.06 32.31 12,801,331 +0.05(+0.15%)
Nov 11, 2014 32.30 32.45 32.06 32.26 12,526,614 +0.03(+0.10%)
Nov 10, 2014 32.22 32.33 32.02 32.22 15,797,192 +0.01(+0.03%)
Nov 07, 2014 32.15 32.34 31.97 32.21 19,919,400 +0.14(+0.44%)
Nov 06, 2014 31.87 32.11 31.75 32.07 14,892,341 +0.33(+1.03%)
Nov 05, 2014 31.89 32.05 31.72 31.75 17,877,474 -0.02(-0.07%)
Nov 04, 2014 31.31 31.86 31.27 31.77 25,161,854 +0.25(+0.80%)
Nov 03, 2014 31.46 31.58 31.25 31.51 25,613,416 +0.22(+0.71%)
Oct 31, 2014 31.16 31.78 31.03 31.29 86,665,928 -0.73(-2.28%)
Oct 30, 2014 31.55 32.07 31.52 32.02 32,331,292 +0.32(+1.02%)
Oct 29, 2014 31.93 32.16 31.56 31.70 21,237,862 -0.21(-0.66%)
Oct 28, 2014 31.61 31.92 31.42 31.91 19,682,752 +0.45(+1.42%)
Oct 27, 2014 31.48 31.63 31.40 31.46 13,965,554 +0.07(+0.21%)
Oct 24, 2014 31.02 31.44 30.79 31.39 17,768,810 +0.40(+1.30%)
Oct 23, 2014 31.12 31.27 30.96 30.99 16,511,682 +0.10(+0.32%)
Oct 22, 2014 30.84 31.05 30.71 30.89 15,622,566 +0.10(+0.32%)
Oct 21, 2014 31.06 31.14 30.70 30.79 29,693,404 -0.14(-0.46%)
Oct 20, 2014 30.48 30.96 30.40 30.93 19,185,794 +0.48(+1.58%)
Oct 17, 2014 30.38 30.61 30.18 30.45 23,134,900 +0.37(+1.24%)
Oct 16, 2014 29.48 30.18 29.31 30.08 23,514,984 +0.11(+0.36%)
Oct 15, 2014 29.83 30.20 29.51 29.97 32,893,450 -0.15(-0.49%)
Oct 14, 2014 29.99 30.47 29.90 30.12 26,550,344 +0.23(+0.76%)
Oct 13, 2014 30.73 30.83 29.82 29.90 30,012,152 -0.94(-3.05%)
Oct 10, 2014 30.75 31.39 30.69 30.84 25,343,928 -0.01(-0.03%)
Oct 09, 2014 31.08 31.40 30.79 30.84 22,560,670 -0.32(-1.04%)
Oct 08, 2014 30.74 31.23 30.49 31.17 16,211,286 +0.50(+1.63%)
Oct 07, 2014 31.02 31.08 30.65 30.67 15,414,413 -0.46(-1.46%)
Oct 06, 2014 31.48 31.57 31.10 31.12 12,576,098 -0.31(-0.98%)
Oct 03, 2014 30.98 31.51 30.96 31.43 19,871,104 +0.60(+1.93%)
Oct 02, 2014 30.81 31.06 30.55 30.83 20,703,232 -0.07(-0.21%)
Oct 01, 2014 31.34 31.44 30.81 30.90 19,605,480 -0.35(-1.13%)
Sep 30, 2014 31.29 31.41 31.07 31.25 18,834,204 +0.08(+0.25%)
Sep 29, 2014 30.87 31.27 30.83 31.17 15,373,362 +0.04(+0.13%)
Sep 26, 2014 30.64 31.15 30.62 31.13 18,496,136 +0.43(+1.42%)
Sep 25, 2014 31.13 31.17 30.68 30.69 19,344,202 -0.50(-1.59%)
Sep 24, 2014 30.86 31.24 30.79 31.19 20,733,658 +0.56(+1.84%)
Sep 23, 2014 30.76 31.01 30.55 30.63 18,687,868 -0.27(-0.86%)
Sep 22, 2014 31.49 31.49 30.78 30.89 18,979,090 -0.61(-1.93%)
Sep 19, 2014 31.46 31.61 31.38 31.50 29,075,706 +0.14(+0.45%)
Sep 18, 2014 31.30 31.43 31.06 31.36 19,384,770 +0.16(+0.52%)
Sep 17, 2014 31.20 31.40 31.10 31.20 18,052,302 +0.10(+0.33%)
Sep 16, 2014 30.99 31.25 30.86 31.10 19,415,196 +0.07(+0.23%)
Sep 15, 2014 31.17 31.20 30.81 31.03 26,190,062 -0.23(-0.73%)
Sep 12, 2014 31.40 31.50 31.03 31.25 35,291,312 -0.27(-0.85%)
Sep 11, 2014 31.88 31.89 31.51 31.52 22,586,266 -0.45(-1.41%)
Sep 10, 2014 31.89 32.05 31.78 31.97 14,292,030 +0.04(+0.12%)
Sep 09, 2014 32.07 32.20 31.88 31.94 12,350,559 -0.23(-0.71%)
Sep 08, 2014 32.20 32.28 32.02 32.16 10,849,058 -0.12(-0.36%)
Sep 05, 2014 31.89 32.29 31.81 32.28 19,382,356 +0.33(+1.02%)
Sep 04, 2014 31.80 32.04 31.79 31.95 13,863,168 +0.15(+0.48%)
Sep 03, 2014 32.12 32.27 31.76 31.80 16,412,677 -0.29(-0.89%)
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.