Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 30.29 30.44 29.90 29.93 26,790,212 -0.27(-0.89%)
Jul 30, 2013 30.61 30.64 30.11 30.20 23,361,530 -0.22(-0.72%)
Jul 29, 2013 30.55 30.68 30.27 30.42 30,487,550 -0.38(-1.24%)
Jul 26, 2013 30.48 30.87 30.17 30.80 76,912,896 +2.18(+7.61%)
Jul 25, 2013 28.11 28.68 28.02 28.62 38,055,612 +0.65(+2.34%)
Jul 24, 2013 28.60 28.73 27.84 27.97 33,425,128 -0.44(-1.55%)
Jul 23, 2013 29.07 29.11 28.32 28.41 20,163,872 -0.57(-1.97%)
Jul 22, 2013 29.00 29.06 28.78 28.98 15,623,417 +0.10(+0.33%)
Jul 19, 2013 28.79 29.02 28.72 28.88 17,141,030 +0.13(+0.45%)
Jul 18, 2013 28.74 28.98 28.57 28.75 20,334,402 +0.12(+0.41%)
Jul 17, 2013 29.28 29.32 28.50 28.64 28,931,354 -0.55(-1.90%)
Jul 16, 2013 29.24 29.27 29.00 29.19 14,452,577 -0.06(-0.20%)
Jul 15, 2013 29.26 29.35 29.19 29.25 14,720,279 -0.03(-0.09%)
Jul 12, 2013 29.07 29.27 28.88 29.27 23,118,122 +0.16(+0.55%)
Jul 11, 2013 28.84 29.19 28.70 29.11 19,972,384 +0.52(+1.82%)
Jul 10, 2013 28.50 28.60 28.32 28.59 19,269,786 -0.01(-0.04%)
Jul 09, 2013 28.93 28.97 28.55 28.61 17,767,414 -0.07(-0.23%)
Jul 08, 2013 28.53 28.90 28.50 28.67 19,124,978 +0.24(+0.84%)
Jul 05, 2013 28.50 28.55 28.09 28.43 12,359,547 +0.18(+0.62%)
Jul 03, 2013 27.89 28.42 27.88 28.26 13,376,529 +0.21(+0.76%)
Jul 02, 2013 27.81 28.22 27.75 28.04 16,113,569 +0.23(+0.83%)
Jul 01, 2013 27.75 27.92 27.64 27.81 15,938,752 +0.31(+1.11%)
Jun 28, 2013 27.51 27.82 27.46 27.51 25,809,432 -0.08(-0.27%)
Jun 27, 2013 27.82 27.92 27.56 27.58 14,995,126 -0.05(-0.17%)
Jun 26, 2013 27.45 28.01 27.25 27.63 22,735,146 +0.45(+1.64%)
Jun 25, 2013 27.09 27.44 27.06 27.18 23,476,328 +0.31(+1.14%)
Jun 24, 2013 26.87 27.12 26.53 26.88 23,610,180 -0.29(-1.05%)
Jun 21, 2013 27.59 27.68 26.97 27.16 35,033,720 -0.22(-0.81%)
Jun 20, 2013 27.64 27.85 27.31 27.38 27,643,334 -0.50(-1.79%)
Jun 19, 2013 28.14 28.33 27.88 27.88 25,358,340 -0.29(-1.03%)
Jun 18, 2013 27.71 28.19 27.69 28.17 17,752,172 +0.45(+1.62%)
Jun 17, 2013 27.79 27.95 27.59 27.72 19,329,328 +0.18(+0.66%)
Jun 14, 2013 27.69 27.99 27.48 27.54 23,470,612 -0.16(-0.56%)
Jun 13, 2013 27.10 27.79 26.90 27.70 28,365,464 +0.64(+2.36%)
Jun 12, 2013 27.64 27.71 26.98 27.06 23,983,628 -0.41(-1.48%)
Jun 11, 2013 27.49 27.76 27.42 27.47 18,809,642 -0.29(-1.04%)
Jun 10, 2013 27.57 27.84 27.49 27.76 29,562,502 +0.45(+1.65%)
Jun 07, 2013 26.62 27.33 26.62 27.31 32,755,396 +0.85(+3.21%)
Jun 06, 2013 26.18 26.48 26.17 26.46 20,543,038 +0.29(+1.09%)
Jun 05, 2013 26.47 26.58 26.16 26.17 20,026,686 -0.42(-1.56%)
Jun 04, 2013 26.29 26.93 26.29 26.59 20,536,368 -0.05(-0.20%)
Jun 03, 2013 26.56 26.68 26.29 26.64 27,193,194 +0.13(+0.51%)
May 31, 2013 26.54 27.02 26.36 26.51 24,307,062 -0.14(-0.52%)
May 30, 2013 26.82 26.89 26.64 26.65 20,956,498 -0.07(-0.25%)
May 29, 2013 26.78 26.91 26.50 26.72 18,011,300 -0.26(-0.98%)
May 28, 2013 26.96 27.17 26.89 26.98 17,716,446 +0.38(+1.42%)
May 24, 2013 26.49 26.62 26.29 26.60 15,498,616 -0.07(-0.25%)
May 23, 2013 26.74 26.80 26.46 26.67 19,668,956 -0.26(-0.98%)
May 22, 2013 26.93 27.26 26.85 26.93 26,231,944 -0.04(-0.16%)
May 21, 2013 26.89 27.06 26.82 26.98 15,692,962 +0.18(+0.66%)
May 20, 2013 26.88 27.13 26.78 26.80 17,176,280 -0.13(-0.47%)
May 17, 2013 26.78 26.93 26.66 26.93 16,515,598 +0.24(+0.91%)
May 16, 2013 26.87 26.90 26.64 26.68 15,865,396 -0.22(-0.81%)
May 15, 2013 26.59 26.96 26.54 26.90 22,994,274 +0.52(+1.99%)
May 13, 2013 26.54 26.55 26.29 26.38 14,068,649 -0.12(-0.44%)
May 10, 2013 26.27 26.53 26.20 26.49 17,817,430 +0.31(+1.19%)
May 09, 2013 26.31 26.41 26.05 26.18 19,713,256 -0.02(-0.08%)
May 08, 2013 26.17 26.22 25.92 26.20 13,118,830 +0.09(+0.35%)
May 07, 2013 26.25 26.25 25.91 26.11 17,852,680 -0.03(-0.13%)
May 06, 2013 25.94 26.15 25.91 26.15 16,721,369 +0.26(+0.99%)
May 03, 2013 25.46 25.93 25.40 25.89 23,504,836 +0.62(+2.47%)
May 02, 2013 25.29 25.39 24.94 25.27 14,907,570 +0.10(+0.40%)
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.