Skip to main content

Starbucks Corp (NQ: SBUX )

103.17 +1.30 (+1.28%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.13 33.28 32.95 33.11 14,242,182 -0.07(-0.20%)
Dec 30, 2013 33.28 33.30 32.89 33.18 11,205,403 -0.01(-0.03%)
Dec 27, 2013 33.49 33.50 33.14 33.19 10,664,711 -0.13(-0.39%)
Dec 26, 2013 33.26 33.38 33.13 33.32 10,395,785 +0.13(+0.39%)
Dec 24, 2013 32.99 33.27 32.93 33.19 9,224,442 +0.11(+0.32%)
Dec 23, 2013 32.94 33.09 32.67 33.08 18,042,654 +0.28(+0.85%)
Dec 20, 2013 32.75 32.94 32.63 32.81 30,082,296 +0.22(+0.66%)
Dec 19, 2013 33.05 33.16 32.53 32.59 26,992,488 -0.22(-0.68%)
Dec 18, 2013 32.16 32.82 32.15 32.81 24,269,614 +0.67(+2.09%)
Dec 17, 2013 32.35 32.35 32.07 32.14 16,579,660 -0.16(-0.48%)
Dec 16, 2013 32.12 32.52 32.07 32.30 22,123,416 +0.05(+0.14%)
Dec 13, 2013 32.45 32.50 32.14 32.25 19,035,502 -0.05(-0.17%)
Dec 12, 2013 32.22 32.56 32.10 32.31 22,846,864 +0.03(+0.10%)
Dec 11, 2013 32.78 32.95 32.23 32.27 37,289,792 -0.41(-1.27%)
Dec 10, 2013 33.37 33.40 32.39 32.69 62,308,896 -0.99(-2.95%)
Dec 09, 2013 33.90 33.99 33.63 33.68 18,750,478 -0.09(-0.26%)
Dec 06, 2013 34.05 34.11 33.67 33.77 15,911,133 +0.09(+0.28%)
Dec 05, 2013 33.61 33.90 33.51 33.68 15,551,302 +0.09(+0.28%)
Dec 04, 2013 33.96 34.10 33.56 33.58 24,157,404 -0.44(-1.30%)
Dec 03, 2013 34.11 34.28 33.92 34.03 18,685,614 -0.22(-0.64%)
Dec 02, 2013 34.42 34.51 34.18 34.25 13,666,927 -0.16(-0.48%)
Nov 29, 2013 34.58 34.79 34.37 34.41 10,385,842 -0.07(-0.20%)
Nov 27, 2013 34.38 34.60 34.30 34.48 11,249,435 +0.05(+0.13%)
Nov 26, 2013 34.16 34.49 33.97 34.43 20,756,060 +0.34(+0.99%)
Nov 25, 2013 34.37 34.42 34.01 34.09 21,308,588 -0.27(-0.79%)
Nov 22, 2013 34.51 34.51 34.26 34.36 18,747,164 -0.08(-0.22%)
Nov 21, 2013 33.71 34.49 33.69 34.44 31,086,980 +0.78(+2.31%)
Nov 20, 2013 33.85 33.90 33.51 33.66 20,675,572 -0.10(-0.29%)
Nov 19, 2013 33.80 34.18 33.73 33.76 20,657,106 -0.26(-0.77%)
Nov 18, 2013 34.22 34.36 33.88 34.02 19,687,458 -0.27(-0.80%)
Nov 15, 2013 34.32 34.41 34.12 34.30 15,258,230 +0.02(+0.06%)
Nov 14, 2013 34.44 34.44 34.13 34.28 18,104,204 -0.14(-0.39%)
Nov 13, 2013 33.47 34.43 33.45 34.41 29,636,296 +0.36(+1.05%)
Nov 12, 2013 34.11 34.24 33.84 34.05 15,654,990 -0.05(-0.15%)
Nov 11, 2013 34.19 34.28 34.10 34.10 12,191,936 -0.09(-0.26%)
Nov 08, 2013 33.48 34.21 33.43 34.19 27,282,710 +0.90(+2.69%)
Nov 07, 2013 34.23 34.25 33.26 33.29 31,546,658 -0.87(-2.54%)
Nov 06, 2013 34.69 34.74 34.09 34.16 20,334,618 -0.36(-1.05%)
Nov 05, 2013 33.84 34.67 33.75 34.52 23,963,510 +0.68(+2.02%)
Nov 04, 2013 34.00 34.01 33.77 33.84 19,673,438 +0.00(+0.00%)
Nov 01, 2013 34.33 34.33 33.55 33.84 28,511,498 -0.29(-0.84%)
Oct 31, 2013 33.13 34.37 33.08 34.13 48,666,096 +0.09(+0.27%)
Oct 30, 2013 33.95 34.04 33.58 34.03 41,605,908 +0.51(+1.52%)
Oct 29, 2013 33.35 33.53 33.29 33.53 18,758,140 +0.38(+1.16%)
Oct 28, 2013 33.77 33.87 33.07 33.14 26,700,852 -0.53(-1.56%)
Oct 25, 2013 33.46 33.69 33.38 33.67 17,222,510 +0.38(+1.15%)
Oct 24, 2013 33.42 33.45 33.06 33.29 32,072,466 -0.42(-1.25%)
Oct 23, 2013 33.87 34.04 33.64 33.71 18,743,416 -0.36(-1.05%)
Oct 22, 2013 33.64 34.14 33.52 34.06 19,995,952 +0.61(+1.81%)
Oct 21, 2013 33.31 33.65 33.13 33.46 16,078,745 +0.06(+0.19%)
Oct 18, 2013 33.38 33.55 33.25 33.39 21,493,108 +0.24(+0.72%)
Oct 17, 2013 32.70 33.20 32.61 33.15 15,558,160 +0.29(+0.90%)
Oct 16, 2013 32.51 32.94 32.38 32.86 23,996,284 +0.56(+1.73%)
Oct 15, 2013 32.77 32.80 32.25 32.30 19,320,522 -0.59(-1.78%)
Oct 14, 2013 32.65 32.98 32.53 32.89 14,217,750 +0.12(+0.36%)
Oct 11, 2013 32.51 32.78 32.37 32.77 13,134,308 +0.29(+0.91%)
Oct 10, 2013 32.12 32.55 32.06 32.47 15,735,805 +0.78(+2.47%)
Oct 09, 2013 31.74 31.92 31.35 31.69 22,519,078 -0.11(-0.36%)
Oct 08, 2013 32.47 32.86 31.77 31.80 30,013,878 -0.56(-1.73%)
Oct 07, 2013 32.25 32.59 32.17 32.36 12,128,288 -0.23(-0.70%)
Oct 04, 2013 32.34 32.62 32.22 32.59 12,412,804 +0.22(+0.69%)
Oct 03, 2013 32.41 32.62 32.14 32.37 19,632,114 -0.13(-0.41%)
Oct 02, 2013 32.25 32.52 32.09 32.50 14,459,518 +0.01(+0.04%)
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.