Skip to main content

Starbucks Corp (NQ: SBUX )

91.53 +0.03 (+0.03%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.08 33.28 32.03 33.04 50,262,420 +0.09(+0.27%)
Oct 30, 2013 32.87 32.96 32.52 32.95 42,970,644 +0.49(+1.52%)
Oct 29, 2013 32.29 32.46 32.23 32.46 19,373,436 +0.37(+1.16%)
Oct 28, 2013 32.70 32.79 32.02 32.09 27,576,680 -0.51(-1.56%)
Oct 25, 2013 32.40 32.62 32.32 32.60 17,787,436 +0.37(+1.15%)
Oct 24, 2013 32.35 32.39 32.01 32.23 33,124,492 -0.41(-1.25%)
Oct 23, 2013 32.80 32.96 32.57 32.64 19,358,228 -0.35(-1.05%)
Oct 22, 2013 32.57 33.06 32.45 32.98 20,651,850 +0.59(+1.81%)
Oct 21, 2013 32.25 32.58 32.07 32.40 16,606,152 +0.06(+0.19%)
Oct 18, 2013 32.32 32.48 32.20 32.33 22,198,114 +0.23(+0.72%)
Oct 17, 2013 31.67 32.15 31.58 32.10 16,068,492 +0.29(+0.90%)
Oct 16, 2013 31.47 31.89 31.35 31.82 24,783,398 +0.54(+1.73%)
Oct 15, 2013 31.73 31.76 31.23 31.27 19,954,266 -0.57(-1.78%)
Oct 14, 2013 31.61 31.93 31.49 31.84 14,684,114 +0.11(+0.36%)
Oct 11, 2013 31.48 31.73 31.34 31.73 13,565,133 +0.29(+0.91%)
Oct 10, 2013 31.10 31.52 31.04 31.44 16,251,963 +0.76(+2.47%)
Oct 09, 2013 30.74 30.90 30.35 30.68 23,257,738 -0.11(-0.36%)
Oct 08, 2013 31.44 31.81 30.76 30.79 30,998,380 -0.54(-1.73%)
Oct 07, 2013 31.23 31.55 31.15 31.34 12,526,114 -0.22(-0.70%)
Oct 04, 2013 31.31 31.58 31.19 31.56 12,819,963 +0.22(+0.69%)
Oct 03, 2013 31.38 31.58 31.12 31.34 20,276,076 -0.13(-0.41%)
Oct 02, 2013 31.23 31.49 31.07 31.47 14,933,812 +0.01(+0.04%)
Oct 01, 2013 31.38 31.53 31.21 31.46 12,767,472 +0.08(+0.25%)
Sep 30, 2013 31.19 31.42 31.00 31.38 21,735,020 -0.15(-0.47%)
Sep 27, 2013 31.36 31.59 31.15 31.53 15,208,039 +0.06(+0.19%)
Sep 26, 2013 31.25 31.51 31.12 31.47 12,236,680 +0.34(+1.10%)
Sep 25, 2013 31.33 31.40 31.01 31.12 17,787,436 -0.09(-0.27%)
Sep 24, 2013 30.79 31.52 30.77 31.21 18,975,096 +0.49(+1.58%)
Sep 23, 2013 31.03 31.14 30.61 30.72 16,639,510 -0.31(-1.00%)
Sep 20, 2013 31.09 31.39 31.01 31.03 23,634,002 -0.09(-0.30%)
Sep 19, 2013 31.60 31.73 31.11 31.13 19,724,680 -0.40(-1.27%)
Sep 18, 2013 30.94 31.65 30.80 31.53 23,270,002 +0.53(+1.70%)
Sep 17, 2013 30.68 31.08 30.65 31.00 16,337,322 +0.33(+1.06%)
Sep 16, 2013 31.22 31.23 30.52 30.67 21,360,228 -0.13(-0.44%)
Sep 13, 2013 30.82 30.86 30.43 30.81 14,146,454 -0.04(-0.13%)
Sep 12, 2013 30.78 30.95 30.63 30.85 18,711,662 +0.11(+0.37%)
Sep 11, 2013 30.30 30.78 30.30 30.74 24,485,134 +0.48(+1.58%)
Sep 10, 2013 29.75 30.30 29.73 30.26 28,891,888 +0.73(+2.46%)
Sep 09, 2013 29.22 29.55 29.22 29.53 12,109,133 +0.35(+1.22%)
Sep 06, 2013 29.50 29.62 28.92 29.18 15,591,661 -0.20(-0.67%)
Sep 05, 2013 29.46 29.66 29.36 29.37 12,095,397 -0.04(-0.12%)
Sep 04, 2013 29.12 29.46 28.98 29.41 15,948,793 +0.22(+0.75%)
Sep 03, 2013 29.23 29.41 29.02 29.19 17,781,548 +0.44(+1.53%)
Aug 30, 2013 29.10 29.11 28.67 28.75 13,895,284 -0.27(-0.93%)
Aug 29, 2013 28.84 29.29 28.74 29.02 13,515,095 +0.09(+0.31%)
Aug 28, 2013 28.58 29.08 28.48 28.93 15,329,699 +0.33(+1.14%)
Aug 27, 2013 28.91 29.10 28.58 28.60 19,684,454 -0.70(-2.39%)
Aug 26, 2013 29.38 29.44 29.19 29.30 12,090,982 -0.04(-0.13%)
Aug 23, 2013 29.38 29.43 29.18 29.34 14,397,623 +0.03(+0.10%)
Aug 22, 2013 28.98 29.46 28.95 29.31 13,244,303 +0.49(+1.68%)
Aug 21, 2013 28.71 29.11 28.65 28.83 16,966,228 +0.02(+0.07%)
Aug 20, 2013 28.69 28.96 28.58 28.81 14,827,359 +0.15(+0.53%)
Aug 19, 2013 28.77 29.07 28.61 28.66 15,573,510 -0.17(-0.59%)
Aug 16, 2013 28.94 29.11 28.76 28.83 16,997,624 -0.01(-0.04%)
Aug 15, 2013 29.07 29.09 28.66 28.84 17,657,436 -0.45(-1.54%)
Aug 14, 2013 29.59 29.59 29.27 29.29 12,097,359 -0.32(-1.09%)
Aug 13, 2013 29.80 29.80 29.33 29.61 13,190,831 -0.12(-0.40%)
Aug 12, 2013 29.47 29.81 29.46 29.73 13,422,869 +0.05(+0.18%)
Aug 09, 2013 29.59 29.86 29.57 29.68 13,162,869 -0.06(-0.19%)
Aug 08, 2013 29.67 29.92 29.52 29.74 14,530,076 +0.31(+1.04%)
Aug 07, 2013 29.50 29.82 29.42 29.43 17,331,700 -0.25(-0.84%)
Aug 06, 2013 30.03 30.11 29.67 29.68 19,514,718 -0.39(-1.30%)
Aug 05, 2013 30.17 30.19 29.97 30.07 18,709,838 -0.11(-0.35%)
Aug 02, 2013 29.88 30.19 29.74 30.18 23,163,578 +0.30(+1.02%)
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.