Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.39 33.89 33.38 33.72 16,298,705 +0.63(+1.89%)
Nov 26, 2014 33.26 33.34 32.96 33.09 14,926,228 -0.21(-0.64%)
Nov 25, 2014 33.45 33.59 33.23 33.30 19,554,784 -0.13(-0.38%)
Nov 24, 2014 33.17 33.55 33.09 33.43 22,704,882 +0.32(+0.95%)
Nov 21, 2014 32.85 33.18 32.70 33.11 33,788,752 +0.65(+1.99%)
Nov 20, 2014 32.24 32.65 32.24 32.47 15,143,493 +0.16(+0.49%)
Nov 19, 2014 32.15 32.42 32.13 32.31 12,600,388 +0.10(+0.32%)
Nov 18, 2014 32.23 32.38 32.10 32.20 13,863,510 -0.11(-0.33%)
Nov 17, 2014 32.36 32.58 32.24 32.31 14,208,917 -0.12(-0.37%)
Nov 14, 2014 32.42 32.51 32.27 32.43 14,546,617 +0.10(+0.30%)
Nov 13, 2014 32.46 32.58 32.14 32.34 16,480,803 +0.02(+0.05%)
Nov 12, 2014 32.14 32.39 32.08 32.32 12,795,493 +0.05(+0.15%)
Nov 11, 2014 32.31 32.47 32.07 32.27 12,520,901 +0.03(+0.10%)
Nov 10, 2014 32.23 32.34 32.04 32.24 15,789,988 +0.07(+0.23%)
Nov 07, 2014 32.10 32.29 31.92 32.16 19,951,436 +0.14(+0.44%)
Nov 06, 2014 31.82 32.06 31.70 32.02 14,916,292 +0.33(+1.03%)
Nov 05, 2014 31.84 32.00 31.67 31.70 17,906,226 -0.02(-0.07%)
Nov 04, 2014 31.26 31.81 31.22 31.72 25,202,322 +0.25(+0.80%)
Nov 03, 2014 31.41 31.53 31.20 31.46 25,654,610 +0.22(+0.71%)
Oct 31, 2014 31.11 31.73 30.98 31.24 86,805,312 -0.73(-2.28%)
Oct 30, 2014 31.50 32.02 31.47 31.97 32,383,290 +0.32(+1.02%)
Oct 29, 2014 31.88 32.11 31.51 31.65 21,272,018 -0.21(-0.66%)
Oct 28, 2014 31.56 31.86 31.37 31.86 19,714,408 +0.45(+1.42%)
Oct 27, 2014 31.43 31.58 31.35 31.41 13,988,014 +0.07(+0.21%)
Oct 24, 2014 30.97 31.39 30.74 31.34 17,797,386 +0.40(+1.30%)
Oct 23, 2014 31.07 31.22 30.91 30.94 16,538,238 +0.10(+0.32%)
Oct 22, 2014 30.79 31.00 30.66 30.84 15,647,691 +0.10(+0.32%)
Oct 21, 2014 31.01 31.09 30.65 30.74 29,741,158 -0.14(-0.46%)
Oct 20, 2014 30.43 30.91 30.35 30.89 19,216,650 +0.48(+1.58%)
Oct 17, 2014 30.33 30.56 30.13 30.41 23,172,108 +0.37(+1.24%)
Oct 16, 2014 29.43 30.13 29.26 30.03 23,552,804 +0.11(+0.36%)
Oct 15, 2014 29.78 30.15 29.47 29.93 32,946,352 -0.15(-0.49%)
Oct 14, 2014 29.94 30.42 29.86 30.07 26,593,046 +0.23(+0.76%)
Oct 13, 2014 30.68 30.78 29.77 29.85 30,060,420 -0.94(-3.05%)
Oct 10, 2014 30.70 31.34 30.64 30.79 25,384,688 -0.01(-0.03%)
Oct 09, 2014 31.03 31.35 30.74 30.79 22,596,954 -0.32(-1.04%)
Oct 08, 2014 30.69 31.18 30.44 31.12 16,237,358 +0.50(+1.63%)
Oct 07, 2014 30.97 31.03 30.60 30.62 15,439,204 -0.45(-1.46%)
Oct 06, 2014 31.43 31.52 31.05 31.07 12,596,324 -0.31(-0.97%)
Oct 03, 2014 30.93 31.46 30.91 31.38 19,903,062 +0.60(+1.93%)
Oct 02, 2014 30.77 31.01 30.50 30.78 20,736,528 -0.07(-0.21%)
Oct 01, 2014 31.29 31.39 30.77 30.85 19,637,010 -0.35(-1.13%)
Sep 30, 2014 31.24 31.36 31.02 31.20 18,864,494 +0.08(+0.25%)
Sep 29, 2014 30.82 31.22 30.78 31.12 15,398,087 +0.04(+0.13%)
Sep 26, 2014 30.60 31.10 30.57 31.08 18,525,884 +0.43(+1.42%)
Sep 25, 2014 31.08 31.12 30.63 30.65 19,375,312 -0.50(-1.59%)
Sep 24, 2014 30.81 31.19 30.74 31.14 20,767,004 +0.56(+1.84%)
Sep 23, 2014 30.72 30.96 30.50 30.58 18,717,924 -0.26(-0.86%)
Sep 22, 2014 31.44 31.44 30.73 30.84 19,009,614 -0.61(-1.93%)
Sep 19, 2014 31.41 31.56 31.33 31.45 29,122,468 +0.14(+0.45%)
Sep 18, 2014 31.25 31.38 31.01 31.31 19,415,946 +0.16(+0.52%)
Sep 17, 2014 31.15 31.35 31.05 31.15 18,081,336 +0.10(+0.33%)
Sep 16, 2014 30.94 31.20 30.81 31.05 19,446,422 +0.07(+0.23%)
Sep 15, 2014 31.12 31.15 30.76 30.98 26,232,182 -0.23(-0.73%)
Sep 12, 2014 31.35 31.45 30.98 31.20 35,348,072 -0.27(-0.85%)
Sep 11, 2014 31.83 31.84 31.46 31.47 22,622,592 -0.45(-1.41%)
Sep 10, 2014 31.84 32.00 31.73 31.92 14,315,016 +0.04(+0.12%)
Sep 09, 2014 32.02 32.15 31.83 31.89 12,370,422 -0.23(-0.71%)
Sep 08, 2014 32.15 32.23 31.97 32.11 10,866,506 -0.12(-0.36%)
Sep 05, 2014 31.84 32.24 31.76 32.23 19,413,528 +0.33(+1.02%)
Sep 04, 2014 31.75 31.99 31.74 31.90 13,885,464 +0.15(+0.48%)
Sep 03, 2014 32.07 32.22 31.71 31.75 16,439,073 -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.