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 (%)
Mar 28, 2013 23.34 23.47 23.31 23.35 18,588,424 +0.02(+0.07%)
Mar 27, 2013 23.31 23.35 23.04 23.33 18,189,842 -0.06(-0.25%)
Mar 26, 2013 23.36 23.43 23.25 23.39 14,949,480 +0.15(+0.64%)
Mar 25, 2013 23.58 23.71 23.02 23.24 25,811,184 -0.28(-1.20%)
Mar 22, 2013 23.49 23.67 23.43 23.52 21,338,000 +0.14(+0.58%)
Mar 21, 2013 23.49 23.54 23.26 23.39 20,264,222 -0.16(-0.66%)
Mar 20, 2013 23.46 23.62 23.37 23.54 23,472,386 +0.25(+1.06%)
Mar 19, 2013 23.17 23.36 22.94 23.30 32,533,888 -0.04(-0.18%)
Mar 18, 2013 23.39 23.54 23.26 23.34 25,664,338 -0.30(-1.27%)
Mar 15, 2013 23.52 23.72 23.47 23.64 36,840,712 -0.01(-0.03%)
Mar 14, 2013 23.99 24.08 23.54 23.65 35,914,268 -0.37(-1.55%)
Mar 13, 2013 23.91 24.11 23.89 24.02 18,137,154 +0.13(+0.53%)
Mar 12, 2013 23.96 24.00 23.77 23.89 28,467,092 -0.14(-0.56%)
Mar 11, 2013 23.94 24.16 23.91 24.03 24,144,168 -0.02(-0.10%)
Mar 08, 2013 24.05 24.18 23.84 24.05 34,681,448 +0.17(+0.72%)
Mar 07, 2013 23.41 23.98 23.40 23.88 44,485,960 +0.47(+2.01%)
Mar 06, 2013 23.27 23.57 23.22 23.41 36,407,004 +0.24(+1.04%)
Mar 05, 2013 22.96 23.29 22.96 23.17 31,544,998 +0.33(+1.45%)
Mar 04, 2013 22.45 22.84 22.41 22.83 24,868,640 +0.34(+1.51%)
Mar 01, 2013 22.40 22.52 22.14 22.49 20,616,456 +0.01(+0.04%)
Feb 28, 2013 22.40 22.62 22.32 22.49 25,457,486 +0.11(+0.51%)
Feb 27, 2013 21.83 22.54 21.76 22.37 29,409,148 +0.53(+2.42%)
Feb 26, 2013 21.90 22.08 21.67 21.84 25,884,364 +0.03(+0.13%)
Feb 25, 2013 22.30 22.43 21.81 21.81 30,086,298 -0.39(-1.77%)
Feb 22, 2013 22.01 22.22 21.84 22.21 28,021,188 +0.34(+1.54%)
Feb 21, 2013 21.76 21.99 21.53 21.87 33,899,896 +0.02(+0.07%)
Feb 20, 2013 22.38 22.48 21.80 21.85 30,425,360 -0.47(-2.09%)
Feb 19, 2013 22.29 22.39 22.15 22.32 28,688,580 +0.05(+0.20%)
Feb 15, 2013 22.80 22.83 22.21 22.28 44,384,972 -0.50(-2.18%)
Feb 14, 2013 22.76 22.88 22.69 22.77 21,708,286 -0.11(-0.50%)
Feb 13, 2013 23.15 23.15 22.75 22.89 17,130,700 -0.18(-0.76%)
Feb 12, 2013 22.96 23.18 22.94 23.06 21,137,978 +0.05(+0.21%)
Feb 11, 2013 23.17 23.17 22.90 23.01 13,312,223 -0.09(-0.41%)
Feb 08, 2013 22.89 23.22 22.89 23.11 17,432,196 +0.21(+0.91%)
Feb 07, 2013 22.98 22.98 22.61 22.90 22,255,176 -0.08(-0.34%)
Feb 06, 2013 22.92 23.08 22.84 22.98 18,170,328 +0.03(+0.12%)
Feb 04, 2013 23.06 23.20 22.88 22.95 19,371,116 -0.32(-1.35%)
Feb 01, 2013 23.15 23.36 23.14 23.27 23,476,334 +0.30(+1.32%)
Jan 31, 2013 22.87 23.11 22.81 22.96 25,863,510 +0.05(+0.21%)
Jan 30, 2013 22.82 23.00 22.66 22.91 32,131,066 +0.16(+0.72%)
Jan 29, 2013 22.76 22.92 22.62 22.75 29,552,780 -0.17(-0.75%)
Jan 28, 2013 23.26 23.39 22.85 22.92 32,319,734 -0.32(-1.39%)
Jan 25, 2013 23.19 23.43 23.07 23.25 75,264,448 +0.92(+4.10%)
Jan 24, 2013 22.40 22.46 22.12 22.33 57,366,500 +0.04(+0.20%)
Jan 23, 2013 22.46 22.48 22.18 22.28 26,640,172 -0.22(-0.96%)
Jan 22, 2013 22.53 22.53 22.30 22.50 29,240,942 +0.07(+0.33%)
Jan 18, 2013 22.31 22.52 22.16 22.43 31,994,210 +0.13(+0.57%)
Jan 17, 2013 22.42 22.46 22.19 22.30 22,026,628 +0.06(+0.28%)
Jan 16, 2013 22.13 22.27 22.08 22.24 21,796,904 -0.05(-0.24%)
Jan 15, 2013 22.35 22.42 21.97 22.29 32,131,556 -0.08(-0.35%)
Jan 14, 2013 22.54 22.71 22.32 22.37 28,340,130 -0.14(-0.62%)
Jan 11, 2013 22.55 22.60 22.28 22.51 32,509,866 +0.19(+0.86%)
Jan 10, 2013 22.41 22.57 22.22 22.32 35,112,592 -0.04(-0.17%)
Jan 09, 2013 22.87 22.87 22.23 22.35 40,759,892 -0.41(-1.78%)
Jan 08, 2013 22.74 22.80 22.53 22.76 23,493,930 -0.04(-0.18%)
Jan 07, 2013 22.67 22.83 22.51 22.80 21,310,574 +0.01(+0.05%)
Jan 04, 2013 22.72 22.91 22.63 22.79 26,666,078 +0.13(+0.58%)
Jan 03, 2013 22.53 22.75 22.51 22.66 35,852,596 +0.15(+0.67%)
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.