Skip to main content

Starbucks Corp (NQ: SBUX )

84.81 +0.64 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.34 40.81 39.28 40.52 40,983,200 +0.11(+0.27%)
Oct 30, 2013 40.31 40.42 39.88 40.41 35,037,600 +0.60(+1.52%)
Oct 29, 2013 39.60 39.81 39.52 39.81 15,796,800 +0.46(+1.16%)
Oct 28, 2013 40.10 40.22 39.27 39.35 22,485,600 -0.62(-1.56%)
Oct 25, 2013 39.73 40.00 39.63 39.98 14,503,600 +0.45(+1.15%)
Oct 24, 2013 39.68 39.72 39.26 39.52 27,009,200 -0.50(-1.25%)
Oct 23, 2013 40.23 40.42 39.95 40.02 15,784,400 -0.43(-1.05%)
Oct 22, 2013 39.95 40.54 39.80 40.45 16,839,200 +0.72(+1.81%)
Oct 21, 2013 39.55 39.95 39.34 39.73 13,540,400 +0.07(+0.19%)
Oct 18, 2013 39.63 39.84 39.48 39.66 18,100,000 +0.29(+0.72%)
Oct 17, 2013 38.84 39.42 38.73 39.37 13,102,000 +0.35(+0.90%)
Oct 16, 2013 38.60 39.11 38.45 39.02 20,208,000 +0.67(+1.73%)
Oct 15, 2013 38.91 38.95 38.30 38.35 16,270,400 -0.70(-1.78%)
Oct 14, 2013 38.77 39.16 38.62 39.05 11,973,200 +0.14(+0.36%)
Oct 11, 2013 38.61 38.92 38.44 38.91 11,060,800 +0.35(+0.91%)
Oct 10, 2013 38.15 38.66 38.06 38.56 13,251,600 +0.93(+2.47%)
Oct 09, 2013 37.70 37.90 37.23 37.63 18,964,000 -0.13(-0.36%)
Oct 08, 2013 38.55 39.02 37.72 37.77 25,275,600 -0.66(-1.73%)
Oct 07, 2013 38.30 38.70 38.20 38.43 10,213,600 -0.27(-0.70%)
Oct 04, 2013 38.40 38.73 38.26 38.70 10,453,200 +0.27(+0.69%)
Oct 03, 2013 38.48 38.73 38.16 38.44 16,532,800 -0.16(-0.41%)
Oct 02, 2013 38.30 38.62 38.10 38.59 12,176,800 +0.02(+0.04%)
Oct 01, 2013 38.49 38.67 38.28 38.58 10,410,400 +0.09(+0.25%)
Sep 30, 2013 38.25 38.54 38.02 38.48 17,722,400 -0.18(-0.47%)
Sep 27, 2013 38.45 38.74 38.20 38.66 12,400,400 +0.07(+0.19%)
Sep 26, 2013 38.32 38.64 38.16 38.59 9,977,600 +0.42(+1.10%)
Sep 25, 2013 38.42 38.51 38.03 38.17 14,503,600 -0.10(-0.27%)
Sep 24, 2013 37.77 38.66 37.74 38.27 15,472,000 +0.59(+1.58%)
Sep 23, 2013 38.05 38.19 37.53 37.68 13,567,600 -0.38(-1.00%)
Sep 20, 2013 38.13 38.50 38.03 38.06 19,270,800 -0.11(-0.30%)
Sep 19, 2013 38.76 38.92 38.15 38.17 16,083,200 -0.49(-1.27%)
Sep 18, 2013 37.94 38.81 37.77 38.66 18,974,000 +0.64(+1.70%)
Sep 17, 2013 37.63 38.12 37.59 38.02 13,321,200 +0.40(+1.06%)
Sep 16, 2013 38.28 38.30 37.43 37.62 17,416,800 -0.16(-0.44%)
Sep 13, 2013 37.80 37.85 37.33 37.78 11,534,800 -0.05(-0.13%)
Sep 12, 2013 37.75 37.95 37.56 37.84 15,257,200 +0.14(+0.37%)
Sep 11, 2013 37.16 37.75 37.16 37.70 19,964,800 +0.59(+1.58%)
Sep 10, 2013 36.49 37.16 36.47 37.11 23,558,000 +0.89(+2.46%)
Sep 09, 2013 35.84 36.24 35.84 36.22 9,873,600 +0.44(+1.22%)
Sep 06, 2013 36.19 36.33 35.47 35.78 12,713,200 -0.24(-0.67%)
Sep 05, 2013 36.12 36.38 36.01 36.02 9,862,400 -0.05(-0.12%)
Sep 04, 2013 35.71 36.13 35.55 36.07 13,004,400 +0.27(+0.75%)
Sep 03, 2013 35.85 36.07 35.59 35.80 14,498,800 +0.54(+1.53%)
Aug 30, 2013 35.69 35.70 35.16 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 35.05 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 36.09 35.79 35.98 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 35.52 35.05 35.33 12,090,000 +0.18(+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 35.27 35.35 13,859,600 -0.02(-0.04%)
Aug 15, 2013 35.66 35.67 35.16 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 36.55 36.55 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 +0.07(+0.18%)
Aug 09, 2013 36.30 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 36.09 36.09 14,132,000 -0.30(-0.84%)
Aug 06, 2013 36.83 36.92 36.39 36.40 15,912,000 -0.59(-1.58%)
Aug 05, 2013 37.11 37.13 36.85 36.98 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%)
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.