Skip to main content

Starbucks Corp (NQ: SBUX )

87.11 +2.83 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.78 37.92 37.51 37.73 15,599,200 +0.09(+0.25%)
Sep 29, 2014 37.27 37.76 37.23 37.63 12,732,800 +0.05(+0.13%)
Sep 26, 2014 37.00 37.62 36.97 37.59 15,319,200 +0.52(+1.42%)
Sep 25, 2014 37.59 37.64 37.05 37.06 16,021,600 -0.60(-1.59%)
Sep 24, 2014 37.27 37.72 37.17 37.66 17,172,400 +0.68(+1.84%)
Sep 23, 2014 37.15 37.44 36.89 36.98 15,478,000 -0.32(-0.86%)
Sep 22, 2014 38.02 38.02 37.16 37.30 15,719,200 -0.73(-1.93%)
Sep 19, 2014 37.98 38.16 37.88 38.03 24,081,600 +0.17(+0.45%)
Sep 18, 2014 37.80 37.95 37.50 37.87 16,055,200 +0.20(+0.52%)
Sep 17, 2014 37.67 37.91 37.55 37.67 14,951,600 +0.12(+0.33%)
Sep 16, 2014 37.42 37.73 37.27 37.55 16,080,400 +0.09(+0.23%)
Sep 15, 2014 37.63 37.67 37.20 37.46 21,691,600 -0.27(-0.73%)
Sep 12, 2014 37.91 38.03 37.47 37.73 29,229,600 -0.33(-0.85%)
Sep 11, 2014 38.49 38.50 38.04 38.06 18,706,800 -0.54(-1.41%)
Sep 10, 2014 38.51 38.70 38.38 38.60 11,837,200 +0.04(+0.12%)
Sep 09, 2014 38.73 38.88 38.49 38.56 10,229,200 -0.27(-0.71%)
Sep 08, 2014 38.88 38.98 38.66 38.84 8,985,600 -0.14(-0.36%)
Sep 05, 2014 38.51 38.98 38.41 38.98 16,053,200 +0.40(+1.02%)
Sep 04, 2014 38.40 38.69 38.38 38.58 11,482,000 +0.18(+0.48%)
Sep 03, 2014 38.78 38.97 38.35 38.40 13,593,600 -0.34(-0.89%)
Sep 02, 2014 38.85 38.99 38.58 38.74 12,392,400 -0.16(-0.42%)
Aug 29, 2014 39.03 39.05 38.76 38.91 9,314,800 +0.00(+0.00%)
Aug 28, 2014 38.90 39.02 38.76 38.91 7,913,600 -0.05(-0.14%)
Aug 27, 2014 38.95 39.13 38.83 38.96 9,807,200 +0.06(+0.17%)
Aug 26, 2014 39.01 39.22 38.88 38.90 11,003,200 -0.09(-0.23%)
Aug 25, 2014 38.82 39.11 38.76 38.98 11,396,800 +0.34(+0.89%)
Aug 22, 2014 38.62 38.80 38.52 38.64 9,077,600 -0.09(-0.25%)
Aug 21, 2014 38.91 39.09 38.70 38.73 9,624,000 -0.28(-0.72%)
Aug 20, 2014 39.01 39.23 38.87 39.02 9,337,600 -0.05(-0.12%)
Aug 19, 2014 38.90 39.10 38.80 39.06 9,814,000 +0.27(+0.68%)
Aug 18, 2014 38.59 38.93 38.59 38.80 13,661,600 +0.34(+0.88%)
Aug 15, 2014 38.61 38.64 38.19 38.45 16,180,000 +0.14(+0.38%)
Aug 14, 2014 38.74 38.75 38.08 38.31 21,785,200 -0.31(-0.80%)
Aug 13, 2014 39.05 39.05 38.56 38.62 13,870,400 -0.29(-0.75%)
Aug 12, 2014 38.94 39.07 38.76 38.91 9,447,200 -0.03(-0.06%)
Aug 11, 2014 38.84 39.12 38.83 38.94 9,026,800 +0.12(+0.32%)
Aug 08, 2014 38.31 38.84 38.26 38.81 11,914,400 +0.46(+1.19%)
Aug 07, 2014 38.66 38.72 38.28 38.35 10,856,000 -0.21(-0.54%)
Aug 06, 2014 38.25 38.72 38.13 38.56 11,870,400 +0.17(+0.44%)
Aug 05, 2014 38.59 38.73 38.22 38.40 13,389,200 -0.37(-0.95%)
Aug 04, 2014 38.63 38.88 38.52 38.77 12,565,200 +0.27(+0.71%)
Aug 01, 2014 38.75 38.95 38.29 38.49 15,595,600 -0.35(-0.90%)
Jul 31, 2014 39.26 39.35 38.76 38.84 16,292,000 -0.61(-1.55%)
Jul 30, 2014 39.50 39.59 39.26 39.45 17,822,000 +0.12(+0.32%)
Jul 29, 2014 39.24 39.62 39.20 39.33 15,872,000 +0.15(+0.37%)
Jul 28, 2014 39.40 39.50 39.09 39.18 16,026,000 -0.19(-0.48%)
Jul 25, 2014 39.20 39.66 38.95 39.37 37,949,200 -0.86(-2.13%)
Jul 24, 2014 39.80 40.32 39.58 40.23 32,258,400 +0.66(+1.66%)
Jul 23, 2014 39.26 39.64 39.20 39.57 12,879,600 +0.20(+0.51%)
Jul 22, 2014 39.16 39.52 39.10 39.37 12,914,000 +0.56(+1.46%)
Jul 21, 2014 38.93 38.97 38.59 38.80 10,042,000 -0.16(-0.42%)
Jul 18, 2014 38.85 39.08 38.62 38.97 13,489,200 +0.35(+0.91%)
Jul 17, 2014 39.06 39.23 38.56 38.62 16,892,800 -0.75(-1.89%)
Jul 16, 2014 39.53 39.53 39.16 39.37 17,230,800 -0.08(-0.20%)
Jul 15, 2014 39.33 39.58 39.23 39.45 16,611,200 +0.16(+0.42%)
Jul 14, 2014 39.49 39.49 39.21 39.28 9,124,000 -0.02(-0.05%)
Jul 11, 2014 39.48 39.49 39.07 39.30 8,478,800 -0.12(-0.32%)
Jul 10, 2014 39.30 39.52 39.09 39.42 9,440,000 -0.30(-0.76%)
Jul 09, 2014 39.27 39.74 39.18 39.73 15,565,200 +0.45(+1.13%)
Jul 08, 2014 39.32 39.45 39.12 39.28 15,604,000 -0.06(-0.17%)
Jul 07, 2014 39.39 39.69 39.30 39.34 14,887,200 -0.19(-0.47%)
Jul 03, 2014 39.20 39.70 39.07 39.53 13,325,200 +0.44(+1.11%)
Jul 02, 2014 39.19 39.20 38.95 39.09 9,570,400 +0.05(+0.14%)
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.