Skip to main content

Starbucks Corp (NQ: SBUX )

96.14 -0.30 (-0.31%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.87 23.12 22.81 22.96 25,863,272 +0.05(+0.21%)
Jan 30, 2013 22.82 23.00 22.66 22.91 32,130,772 +0.16(+0.72%)
Jan 29, 2013 22.76 22.92 22.62 22.75 29,552,510 -0.17(-0.75%)
Jan 28, 2013 23.26 23.39 22.85 22.92 32,319,436 -0.32(-1.39%)
Jan 25, 2013 23.19 23.43 23.07 23.25 75,263,760 +0.92(+4.10%)
Jan 24, 2013 22.40 22.46 22.12 22.33 57,365,976 +0.04(+0.20%)
Jan 23, 2013 22.46 22.48 22.18 22.28 26,639,928 -0.22(-0.96%)
Jan 22, 2013 22.53 22.53 22.30 22.50 29,240,674 +0.07(+0.33%)
Jan 18, 2013 22.31 22.52 22.16 22.43 31,993,916 +0.13(+0.57%)
Jan 17, 2013 22.42 22.46 22.19 22.30 22,026,426 +0.06(+0.28%)
Jan 16, 2013 22.13 22.27 22.08 22.24 21,796,704 -0.05(-0.24%)
Jan 15, 2013 22.35 22.42 21.97 22.29 32,131,260 -0.08(-0.35%)
Jan 14, 2013 22.54 22.71 22.32 22.37 28,339,870 -0.14(-0.62%)
Jan 11, 2013 22.55 22.60 22.28 22.51 32,509,568 +0.19(+0.86%)
Jan 10, 2013 22.41 22.57 22.22 22.32 35,112,268 -0.04(-0.17%)
Jan 09, 2013 22.87 22.87 22.23 22.35 40,759,520 -0.41(-1.78%)
Jan 08, 2013 22.74 22.80 22.53 22.76 23,493,714 -0.04(-0.18%)
Jan 07, 2013 22.67 22.83 22.51 22.80 21,310,378 +0.01(+0.05%)
Jan 04, 2013 22.72 22.91 22.63 22.79 26,665,832 +0.13(+0.58%)
Jan 03, 2013 22.53 22.76 22.51 22.66 35,852,268 +0.15(+0.67%)
Jan 02, 2013 22.34 22.51 22.20 22.51 32,424,034 +0.56(+2.55%)
Dec 31, 2012 21.45 21.96 21.44 21.94 22,598,288 +0.41(+1.88%)
Dec 28, 2012 21.68 21.80 21.53 21.54 16,597,168 -0.25(-1.13%)
Dec 27, 2012 21.72 21.95 21.57 21.79 22,403,268 +0.04(+0.21%)
Dec 26, 2012 21.94 22.01 21.64 21.74 14,893,315 -0.23(-1.04%)
Dec 24, 2012 21.84 22.10 21.82 21.97 8,323,267 +0.04(+0.17%)
Dec 21, 2012 21.71 21.97 21.52 21.93 54,140,092 -0.25(-1.13%)
Dec 20, 2012 22.31 22.35 21.97 22.18 23,944,360 -0.02(-0.11%)
Dec 19, 2012 22.26 22.44 22.15 22.21 34,793,592 -0.03(-0.13%)
Dec 18, 2012 22.37 22.46 22.21 22.24 37,588,380 -0.10(-0.44%)
Dec 17, 2012 21.90 22.37 21.89 22.33 39,382,164 +0.50(+2.29%)
Dec 14, 2012 21.77 21.99 21.71 21.83 23,598,312 +0.07(+0.34%)
Dec 13, 2012 21.89 22.22 21.67 21.76 35,095,164 -0.17(-0.78%)
Dec 12, 2012 21.88 22.17 21.75 21.93 45,340,764 +0.17(+0.77%)
Dec 11, 2012 21.82 21.89 21.69 21.76 36,685,620 +0.09(+0.43%)
Dec 10, 2012 21.90 21.97 21.61 21.67 36,277,496 -0.28(-1.27%)
Dec 07, 2012 21.86 22.10 21.74 21.95 51,917,652 -0.02(-0.11%)
Dec 06, 2012 21.07 22.03 20.95 21.97 121,855,288 +1.19(+5.73%)
Dec 05, 2012 21.28 21.34 20.28 20.78 67,548,520 -0.13(-0.65%)
Dec 04, 2012 21.13 21.27 20.84 20.92 29,910,288 -0.31(-1.45%)
Nov 30, 2012 21.04 21.28 20.89 21.22 29,319,854 +0.03(+0.13%)
Nov 29, 2012 21.19 21.40 21.07 21.20 31,352,160 +0.18(+0.84%)
Nov 28, 2012 20.54 21.03 20.42 21.02 26,645,304 +0.47(+2.31%)
Nov 27, 2012 20.82 21.06 20.51 20.55 26,395,054 -0.28(-1.34%)
Nov 26, 2012 20.81 20.88 20.66 20.82 19,064,480 -0.12(-0.59%)
Nov 23, 2012 20.68 21.00 20.68 20.95 6,047,616 +0.28(+1.35%)
Nov 21, 2012 20.44 20.72 20.42 20.67 9,885,889 +0.18(+0.90%)
Nov 20, 2012 20.29 20.59 20.23 20.48 13,405,856 +0.13(+0.64%)
Nov 19, 2012 20.04 20.46 20.03 20.35 15,476,877 +0.40(+2.01%)
Nov 16, 2012 19.98 20.05 19.58 19.95 22,734,168 +0.14(+0.68%)
Nov 15, 2012 20.05 20.08 19.71 19.82 19,277,484 -0.17(-0.84%)
Nov 14, 2012 20.46 20.66 19.97 19.98 26,910,902 -0.60(-2.92%)
Nov 13, 2012 20.63 20.88 20.48 20.59 12,002,051 -0.11(-0.52%)
Nov 12, 2012 20.81 20.97 20.69 20.69 11,862,208 -0.11(-0.55%)
Nov 09, 2012 20.80 21.03 20.69 20.81 17,579,106 +0.04(+0.20%)
Nov 08, 2012 21.09 21.13 20.76 20.77 18,903,140 -0.39(-1.83%)
Nov 07, 2012 20.92 21.36 20.86 21.16 23,915,992 +0.04(+0.19%)
Nov 06, 2012 20.80 21.32 20.78 21.12 19,789,174 +0.29(+1.37%)
Nov 05, 2012 20.74 20.94 20.70 20.83 24,799,702 +0.07(+0.33%)
Nov 02, 2012 20.63 21.21 20.58 20.76 67,304,952 +1.72(+9.05%)
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.