Starbucks Corp (NQ: SBUX )

107.20 USD +0.33 (+0.31%)
Official Closing Price Updated: 7:57 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 31.61 32.17 31.39 31.57 20,411,600 -0.17(-0.52%)
May 30, 2013 31.93 32.02 31.73 31.74 17,598,000 -0.08(-0.25%)
May 29, 2013 31.89 32.05 31.56 31.82 15,124,800 -0.32(-0.98%)
May 28, 2013 32.10 32.35 32.02 32.13 14,877,200 +0.45(+1.42%)
May 24, 2013 31.54 31.70 31.30 31.68 13,014,800 -0.08(-0.25%)
May 23, 2013 31.84 31.91 31.51 31.76 16,516,800 -0.32(-0.98%)
May 22, 2013 32.08 32.47 31.98 32.08 22,028,000 -0.05(-0.16%)
May 21, 2013 32.02 32.23 31.94 32.12 13,178,000 +0.21(+0.66%)
May 20, 2013 32.01 32.30 31.89 31.92 14,423,600 -0.15(-0.47%)
May 17, 2013 31.89 32.07 31.75 32.06 13,868,800 +0.29(+0.91%)
May 16, 2013 32.00 32.03 31.73 31.77 13,322,800 -0.26(-0.81%)
May 15, 2013 31.66 32.10 31.61 32.03 19,309,200 +0.62(+1.99%)
May 13, 2013 31.60 31.61 31.30 31.41 11,814,000 -0.14(-0.44%)
May 10, 2013 31.29 31.59 31.20 31.55 14,962,000 +0.37(+1.19%)
May 09, 2013 31.33 31.45 31.02 31.18 16,554,000 -0.02(-0.08%)
May 08, 2013 31.17 31.22 30.86 31.20 11,016,400 +0.11(+0.35%)
May 07, 2013 31.26 31.26 30.86 31.09 14,991,600 -0.15(-0.46%)
May 06, 2013 31.00 31.24 30.96 31.24 13,994,400 +0.31(+0.99%)
May 03, 2013 30.42 30.99 30.35 30.93 19,671,600 +0.74(+2.47%)
May 02, 2013 30.22 30.34 29.80 30.19 12,476,400 +0.12(+0.40%)
May 01, 2013 30.27 30.34 29.98 30.07 12,589,200 -0.35(-1.15%)
Apr 30, 2013 30.32 30.45 30.16 30.42 16,082,400 +0.13(+0.43%)
Apr 29, 2013 30.17 30.46 30.07 30.29 14,802,400 +0.29(+0.97%)
Apr 26, 2013 29.65 30.20 29.60 30.00 29,942,000 -0.25(-0.83%)
Apr 25, 2013 30.00 30.32 29.95 30.25 33,218,000 +0.33(+1.12%)
Apr 24, 2013 29.84 29.99 29.57 29.92 20,826,800 +0.22(+0.74%)
Apr 23, 2013 29.42 29.95 29.39 29.70 22,648,000 +0.38(+1.28%)
Apr 22, 2013 29.21 29.43 28.99 29.32 11,094,800 +0.12(+0.41%)
Apr 19, 2013 28.79 29.29 28.77 29.20 17,211,200 +0.34(+1.18%)
Apr 18, 2013 29.18 29.24 28.75 28.86 17,841,200 -0.22(-0.77%)
Apr 17, 2013 29.01 29.27 28.83 29.08 14,414,800 -0.20(-0.67%)
Apr 16, 2013 28.97 29.47 28.86 29.28 17,698,800 +0.43(+1.47%)
Apr 15, 2013 29.33 29.72 28.80 28.86 21,400,800 -0.69(-2.34%)
Apr 12, 2013 29.36 29.86 29.30 29.55 20,836,800 +0.25(+0.87%)
Apr 11, 2013 28.98 29.50 28.90 29.29 20,834,000 +0.39(+1.35%)
Apr 10, 2013 28.82 29.16 28.80 28.90 17,154,800 +0.20(+0.68%)
Apr 09, 2013 28.98 29.00 28.59 28.70 16,722,400 -0.35(-1.22%)
Apr 08, 2013 28.92 29.06 28.73 29.06 14,688,000 +0.16(+0.55%)
Apr 05, 2013 28.61 28.94 28.36 28.90 17,987,200 -0.16(-0.53%)
Apr 04, 2013 28.80 29.16 28.80 29.05 15,137,200 +0.20(+0.71%)
Apr 03, 2013 29.20 29.45 28.69 28.85 22,545,600 -0.28(-0.96%)
Apr 02, 2013 28.59 29.17 28.58 29.13 26,991,600 +0.70(+2.44%)
Apr 01, 2013 28.57 28.67 28.33 28.43 14,019,600 -0.04(-0.14%)
Mar 28, 2013 28.46 28.63 28.43 28.48 15,240,800 +0.02(+0.07%)
Mar 27, 2013 28.43 28.48 28.11 28.45 14,914,000 -0.07(-0.25%)
Mar 26, 2013 28.50 28.58 28.36 28.52 12,257,200 +0.18(+0.64%)
Mar 25, 2013 28.76 28.92 28.08 28.34 21,162,800 -0.35(-1.20%)
Mar 22, 2013 28.65 28.88 28.58 28.69 17,495,200 +0.17(+0.58%)
Mar 21, 2013 28.65 28.71 28.38 28.52 16,614,800 -0.19(-0.66%)
Mar 20, 2013 28.61 28.80 28.50 28.71 19,245,200 +0.30(+1.06%)
Mar 19, 2013 28.25 28.49 27.98 28.42 26,674,800 -0.05(-0.18%)
Mar 18, 2013 28.53 28.71 28.38 28.46 21,042,400 -0.36(-1.27%)
Mar 15, 2013 28.68 28.93 28.63 28.83 30,206,000 -0.01(-0.03%)
Mar 14, 2013 29.26 29.38 28.70 28.84 29,446,400 -0.46(-1.55%)
Mar 13, 2013 29.17 29.40 29.14 29.30 14,870,800 +0.16(+0.53%)
Mar 12, 2013 29.23 29.27 28.99 29.14 23,340,400 -0.17(-0.56%)
Mar 11, 2013 29.20 29.46 29.17 29.30 19,796,000 -0.03(-0.10%)
Mar 08, 2013 29.33 29.49 29.08 29.33 28,435,600 +0.21(+0.72%)
Mar 07, 2013 28.55 29.25 28.55 29.12 36,474,400 +0.58(+2.01%)
Mar 06, 2013 28.38 28.75 28.33 28.55 29,850,400 +0.29(+1.04%)
Mar 05, 2013 28.00 28.40 28.00 28.25 25,864,000 +0.40(+1.45%)
Mar 04, 2013 27.39 27.86 27.33 27.85 20,390,000 +0.42(+1.51%)
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.