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 (%)
Feb 28, 2013 22.40 22.62 22.32 22.49 25,457,250 +0.11(+0.51%)
Feb 27, 2013 21.83 22.54 21.76 22.37 29,408,874 +0.53(+2.42%)
Feb 26, 2013 21.90 22.08 21.67 21.84 25,884,122 +0.03(+0.13%)
Feb 25, 2013 22.30 22.43 21.81 21.81 30,086,018 -0.39(-1.77%)
Feb 22, 2013 22.01 22.22 21.84 22.21 28,020,928 +0.34(+1.54%)
Feb 21, 2013 21.76 21.99 21.53 21.87 33,899,580 +0.02(+0.08%)
Feb 20, 2013 22.38 22.48 21.80 21.85 30,425,076 -0.47(-2.09%)
Feb 19, 2013 22.29 22.39 22.15 22.32 28,688,312 +0.05(+0.20%)
Feb 15, 2013 22.80 22.83 22.21 22.28 44,384,560 -0.50(-2.18%)
Feb 14, 2013 22.77 22.88 22.69 22.77 21,708,084 -0.11(-0.50%)
Feb 13, 2013 23.15 23.15 22.75 22.89 17,130,540 -0.18(-0.76%)
Feb 12, 2013 22.96 23.18 22.94 23.06 21,137,780 +0.05(+0.21%)
Feb 11, 2013 23.17 23.17 22.90 23.02 13,312,099 -0.09(-0.41%)
Feb 08, 2013 22.89 23.22 22.89 23.11 17,432,034 +0.21(+0.91%)
Feb 07, 2013 22.98 22.98 22.61 22.90 22,254,968 -0.08(-0.34%)
Feb 06, 2013 22.92 23.08 22.84 22.98 18,170,160 +0.03(+0.12%)
Feb 04, 2013 23.06 23.21 22.88 22.95 19,370,938 -0.32(-1.35%)
Feb 01, 2013 23.15 23.36 23.14 23.27 23,476,118 +0.30(+1.32%)
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%)
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.