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 (%)
Jan 31, 2014 29.20 29.63 29.19 29.29 29,756,774 -0.33(-1.10%)
Jan 30, 2014 29.77 29.83 29.37 29.62 36,853,768 +0.14(+0.49%)
Jan 29, 2014 30.27 30.34 29.43 29.48 38,747,464 -0.96(-3.15%)
Jan 28, 2014 30.71 30.81 30.34 30.43 26,928,368 -0.13(-0.43%)
Jan 27, 2014 30.99 30.99 30.49 30.57 44,203,736 -0.32(-1.03%)
Jan 24, 2014 30.78 31.37 30.53 30.88 80,236,904 +0.65(+2.17%)
Jan 23, 2014 30.27 30.37 29.52 30.23 72,679,112 -0.09(-0.29%)
Jan 22, 2014 30.46 30.56 30.29 30.32 33,915,136 -0.02(-0.07%)
Jan 21, 2014 30.91 30.92 30.18 30.34 45,581,280 -0.51(-1.67%)
Jan 17, 2014 30.89 31.08 30.76 30.85 31,409,632 -0.16(-0.52%)
Jan 16, 2014 31.23 31.38 30.95 31.01 22,026,606 -0.37(-1.18%)
Jan 15, 2014 31.11 31.44 31.06 31.38 21,025,376 +0.30(+0.97%)
Jan 14, 2014 30.94 31.45 30.79 31.08 45,286,544 +0.14(+0.45%)
Jan 13, 2014 31.87 31.88 30.79 30.94 35,554,884 -1.05(-3.28%)
Jan 10, 2014 31.95 32.12 31.70 31.99 15,700,688 +0.03(+0.09%)
Jan 09, 2014 32.16 32.17 31.63 31.96 20,299,458 -0.18(-0.55%)
Jan 08, 2014 31.83 32.19 31.79 32.14 24,712,256 +0.34(+1.06%)
Jan 07, 2014 31.57 31.88 31.50 31.80 19,816,322 +0.43(+1.37%)
Jan 06, 2014 31.67 31.86 31.31 31.37 25,699,408 -0.32(-1.01%)
Jan 03, 2014 31.84 32.03 31.69 31.70 15,890,058 -0.09(-0.29%)
Jan 02, 2014 32.16 32.24 31.72 31.79 20,605,362 -0.50(-1.56%)
Dec 31, 2013 32.30 32.45 32.13 32.29 14,606,229 -0.07(-0.20%)
Dec 30, 2013 32.45 32.47 32.07 32.35 11,491,826 -0.01(-0.03%)
Dec 27, 2013 32.66 32.66 32.32 32.36 10,937,313 -0.13(-0.39%)
Dec 26, 2013 32.43 32.55 32.31 32.49 10,661,513 +0.13(+0.39%)
Dec 24, 2013 32.17 32.44 32.11 32.36 9,460,229 +0.10(+0.32%)
Dec 23, 2013 32.12 32.27 31.86 32.26 18,503,844 +0.27(+0.85%)
Dec 20, 2013 31.93 32.12 31.81 31.99 30,851,234 +0.21(+0.66%)
Dec 19, 2013 32.23 32.33 31.72 31.78 27,682,448 -0.22(-0.68%)
Dec 18, 2013 31.36 32.00 31.34 32.00 24,889,974 +0.65(+2.09%)
Dec 17, 2013 31.54 31.54 31.27 31.34 17,003,454 -0.15(-0.48%)
Dec 16, 2013 31.32 31.71 31.27 31.49 22,688,914 +0.05(+0.14%)
Dec 13, 2013 31.65 31.69 31.34 31.45 19,522,072 -0.05(-0.17%)
Dec 12, 2013 31.42 31.75 31.30 31.50 23,430,856 +0.03(+0.10%)
Dec 11, 2013 31.96 32.13 31.42 31.47 38,242,964 -0.40(-1.27%)
Dec 10, 2013 32.54 32.57 31.58 31.87 63,901,584 -0.97(-2.95%)
Dec 09, 2013 33.06 33.14 32.79 32.84 19,229,762 -0.09(-0.26%)
Dec 06, 2013 33.20 33.26 32.83 32.93 16,317,839 +0.09(+0.28%)
Dec 05, 2013 32.77 33.05 32.68 32.84 15,948,811 +0.09(+0.28%)
Dec 04, 2013 33.11 33.25 32.72 32.75 24,774,894 -0.43(-1.30%)
Dec 03, 2013 33.26 33.43 33.07 33.18 19,163,240 -0.21(-0.64%)
Dec 02, 2013 33.57 33.65 33.33 33.39 14,016,269 -0.16(-0.48%)
Nov 29, 2013 33.71 33.93 33.52 33.55 10,651,316 -0.07(-0.20%)
Nov 27, 2013 33.52 33.74 33.45 33.62 11,536,983 +0.05(+0.13%)
Nov 26, 2013 33.31 33.63 33.12 33.57 21,286,608 +0.33(+0.99%)
Nov 25, 2013 33.52 33.56 33.16 33.24 21,853,260 -0.26(-0.79%)
Nov 22, 2013 33.65 33.65 33.40 33.51 19,226,364 -0.07(-0.22%)
Nov 21, 2013 32.87 33.63 32.85 33.58 31,881,598 +0.76(+2.31%)
Nov 20, 2013 33.01 33.05 32.67 32.82 21,204,062 -0.09(-0.29%)
Nov 19, 2013 32.96 33.33 32.89 32.92 21,185,126 -0.26(-0.77%)
Nov 18, 2013 33.37 33.50 33.04 33.17 20,190,692 -0.27(-0.80%)
Nov 15, 2013 33.47 33.55 33.27 33.44 15,648,247 +0.02(+0.06%)
Nov 14, 2013 33.58 33.59 33.28 33.42 18,566,968 -0.13(-0.39%)
Nov 13, 2013 32.64 33.57 32.62 33.55 30,393,832 +0.35(+1.05%)
Nov 12, 2013 33.26 33.38 33.00 33.20 16,055,149 -0.10(-0.31%)
Nov 11, 2013 33.39 33.48 33.30 33.31 12,483,474 -0.09(-0.26%)
Nov 08, 2013 32.70 33.41 32.65 33.39 27,935,104 +0.88(+2.69%)
Nov 07, 2013 33.43 33.45 32.49 32.52 32,301,012 -0.85(-2.54%)
Nov 06, 2013 33.88 33.93 33.30 33.36 20,820,866 -0.35(-1.05%)
Nov 05, 2013 33.05 33.86 32.96 33.72 24,536,532 +0.67(+2.02%)
Nov 04, 2013 33.21 33.22 32.98 33.05 20,143,876 +0.00(+0.00%)
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.