Skip to main content

Starbucks Corp (NQ: SBUX )

106.83 +1.81 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 30.33 30.50 29.89 30.09 52,980,556 -0.52(-1.70%)
Feb 27, 2014 30.37 30.63 30.29 30.61 26,621,876 +0.17(+0.57%)
Feb 26, 2014 30.02 30.62 29.66 30.44 45,113,944 +0.52(+1.74%)
Feb 25, 2014 30.74 30.81 29.91 29.91 43,909,280 -0.85(-2.77%)
Feb 24, 2014 30.81 30.90 30.54 30.77 28,144,448 +0.00(+0.00%)
Feb 21, 2014 31.28 31.32 30.75 30.77 26,621,876 -0.42(-1.35%)
Feb 20, 2014 31.12 31.25 30.73 31.19 20,170,290 +0.10(+0.31%)
Feb 19, 2014 31.31 31.50 31.05 31.09 23,042,798 -0.28(-0.88%)
Feb 18, 2014 31.80 31.80 31.35 31.36 25,761,540 -0.45(-1.41%)
Feb 14, 2014 31.53 31.84 31.38 31.81 19,435,418 +0.14(+0.46%)
Feb 13, 2014 31.19 31.67 31.12 31.67 19,923,132 +0.33(+1.06%)
Feb 12, 2014 31.59 31.83 31.25 31.34 23,481,456 -0.25(-0.79%)
Feb 11, 2014 31.75 31.88 31.29 31.59 38,026,536 -0.13(-0.40%)
Feb 10, 2014 31.51 31.88 31.51 31.72 30,528,298 +0.32(+1.03%)
Feb 07, 2014 31.21 31.59 30.82 31.39 34,568,204 +0.71(+2.32%)
Feb 06, 2014 29.96 30.87 29.92 30.68 32,589,052 +0.79(+2.65%)
Feb 05, 2014 29.72 30.00 29.52 29.89 25,838,422 -0.07(-0.23%)
Feb 04, 2014 29.68 30.19 29.41 29.96 48,207,196 +0.82(+2.82%)
Feb 03, 2014 29.99 30.21 29.01 29.13 48,082,340 -0.91(-3.02%)
Jan 31, 2014 29.95 30.39 29.94 30.04 29,015,114 -0.33(-1.10%)
Jan 30, 2014 30.53 30.60 30.12 30.38 35,935,220 +0.15(+0.49%)
Jan 29, 2014 31.05 31.12 30.19 30.23 37,781,720 -0.98(-3.15%)
Jan 28, 2014 31.50 31.60 31.12 31.21 26,257,204 -0.14(-0.43%)
Jan 27, 2014 31.78 31.78 31.27 31.35 43,102,000 -0.33(-1.03%)
Jan 24, 2014 31.57 32.17 31.31 31.67 78,237,072 +0.67(+2.17%)
Jan 23, 2014 31.04 31.15 30.28 31.00 70,867,656 -0.09(-0.29%)
Jan 22, 2014 31.24 31.34 31.06 31.09 33,069,836 -0.02(-0.07%)
Jan 21, 2014 31.70 31.71 30.95 31.11 44,445,212 -0.53(-1.67%)
Jan 17, 2014 31.68 31.88 31.54 31.64 30,626,776 -0.16(-0.52%)
Jan 16, 2014 32.03 32.18 31.74 31.80 21,477,614 -0.38(-1.18%)
Jan 15, 2014 31.91 32.24 31.85 32.18 20,501,338 +0.31(+0.97%)
Jan 14, 2014 31.73 32.26 31.58 31.88 44,157,820 +0.14(+0.45%)
Jan 13, 2014 32.69 32.69 31.58 31.73 34,668,712 -1.08(-3.28%)
Jan 10, 2014 32.76 32.94 32.51 32.81 15,309,364 +0.03(+0.09%)
Jan 09, 2014 32.98 32.99 32.44 32.78 19,793,514 -0.18(-0.55%)
Jan 08, 2014 32.64 33.01 32.61 32.96 24,096,328 +0.35(+1.06%)
Jan 07, 2014 32.38 32.70 32.30 32.62 19,322,420 +0.44(+1.37%)
Jan 06, 2014 32.48 32.67 32.11 32.18 25,058,874 -0.33(-1.01%)
Jan 03, 2014 32.65 32.85 32.50 32.51 15,494,013 -0.09(-0.28%)
Jan 02, 2014 32.98 33.06 32.53 32.60 20,091,794 -0.52(-1.56%)
Dec 31, 2013 33.13 33.28 32.95 33.11 14,242,182 -0.07(-0.20%)
Dec 30, 2013 33.28 33.30 32.89 33.18 11,205,403 -0.01(-0.03%)
Dec 27, 2013 33.49 33.50 33.14 33.19 10,664,711 -0.13(-0.39%)
Dec 26, 2013 33.26 33.38 33.13 33.32 10,395,785 +0.13(+0.39%)
Dec 24, 2013 32.99 33.27 32.93 33.19 9,224,442 +0.11(+0.32%)
Dec 23, 2013 32.94 33.09 32.67 33.08 18,042,654 +0.28(+0.85%)
Dec 20, 2013 32.75 32.94 32.63 32.81 30,082,296 +0.22(+0.66%)
Dec 19, 2013 33.05 33.16 32.53 32.59 26,992,488 -0.22(-0.68%)
Dec 18, 2013 32.16 32.82 32.15 32.81 24,269,614 +0.67(+2.09%)
Dec 17, 2013 32.35 32.35 32.07 32.14 16,579,660 -0.16(-0.48%)
Dec 16, 2013 32.12 32.52 32.07 32.30 22,123,416 +0.05(+0.14%)
Dec 13, 2013 32.45 32.50 32.14 32.25 19,035,502 -0.05(-0.17%)
Dec 12, 2013 32.22 32.56 32.10 32.31 22,846,864 +0.03(+0.10%)
Dec 11, 2013 32.78 32.95 32.23 32.27 37,289,792 -0.41(-1.27%)
Dec 10, 2013 33.37 33.40 32.39 32.69 62,308,896 -0.99(-2.95%)
Dec 09, 2013 33.90 33.99 33.63 33.68 18,750,478 -0.09(-0.26%)
Dec 06, 2013 34.05 34.11 33.67 33.77 15,911,133 +0.09(+0.28%)
Dec 05, 2013 33.61 33.90 33.51 33.68 15,551,302 +0.09(+0.28%)
Dec 04, 2013 33.96 34.10 33.56 33.58 24,157,404 -0.44(-1.30%)
Dec 03, 2013 34.11 34.28 33.92 34.03 18,685,614 -0.22(-0.64%)
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.