Skip to main content

Starbucks Corp (NQ: SBUX )

84.26 -2.31 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 35.77 35.97 35.25 35.48 44,929,600 -0.62(-1.70%)
Feb 27, 2014 35.81 36.12 35.72 36.09 22,576,400 +0.20(+0.57%)
Feb 26, 2014 35.40 36.11 34.98 35.89 38,258,400 +0.62(+1.74%)
Feb 25, 2014 36.25 36.33 35.27 35.27 37,236,800 -1.01(-2.77%)
Feb 24, 2014 36.33 36.44 36.01 36.28 23,867,600 +0.00(+0.00%)
Feb 21, 2014 36.89 36.93 36.26 36.28 22,576,400 -0.49(-1.35%)
Feb 20, 2014 36.70 36.85 36.24 36.77 17,105,200 +0.12(+0.31%)
Feb 19, 2014 36.92 37.14 36.62 36.66 19,541,200 -0.33(-0.88%)
Feb 18, 2014 37.49 37.50 36.97 36.98 21,846,800 -0.53(-1.41%)
Feb 14, 2014 37.17 37.55 37.01 37.52 16,482,000 +0.17(+0.46%)
Feb 13, 2014 36.78 37.34 36.70 37.34 16,895,600 +0.39(+1.06%)
Feb 12, 2014 37.24 37.53 36.85 36.95 19,913,200 -0.30(-0.79%)
Feb 11, 2014 37.44 37.59 36.90 37.25 32,248,000 -0.15(-0.40%)
Feb 10, 2014 37.16 37.59 37.16 37.40 25,889,200 +0.38(+1.03%)
Feb 07, 2014 36.80 37.24 36.34 37.02 29,315,200 +0.84(+2.32%)
Feb 06, 2014 35.33 36.40 35.28 36.18 27,636,800 +0.94(+2.65%)
Feb 05, 2014 35.05 35.37 34.80 35.24 21,912,000 -0.08(-0.23%)
Feb 04, 2014 35.00 35.60 34.69 35.33 40,881,600 +0.84(+2.44%)
Feb 03, 2014 35.50 35.76 34.34 34.48 40,622,000 -1.08(-3.02%)
Jan 31, 2014 35.45 35.97 35.44 35.56 24,513,200 -0.39(-1.10%)
Jan 30, 2014 36.14 36.22 35.66 35.95 30,359,600 +0.17(+0.49%)
Jan 29, 2014 36.75 36.83 35.73 35.78 31,919,600 -1.16(-3.15%)
Jan 28, 2014 37.28 37.40 36.84 36.95 22,183,200 -0.16(-0.43%)
Jan 27, 2014 37.62 37.62 37.01 37.10 36,414,400 -0.39(-1.03%)
Jan 24, 2014 37.37 38.08 37.05 37.49 66,098,000 +0.80(+2.17%)
Jan 23, 2014 36.74 36.87 35.84 36.70 59,872,000 -0.10(-0.29%)
Jan 22, 2014 36.98 37.10 36.77 36.80 27,938,800 -0.03(-0.07%)
Jan 21, 2014 37.52 37.53 36.63 36.83 37,549,200 -0.62(-1.67%)
Jan 17, 2014 37.50 37.73 37.34 37.45 25,874,800 -0.20(-0.52%)
Jan 16, 2014 37.91 38.09 37.56 37.65 18,145,200 -0.45(-1.18%)
Jan 15, 2014 37.77 38.16 37.70 38.09 17,320,400 +0.37(+0.97%)
Jan 14, 2014 37.56 38.18 37.38 37.73 37,306,400 +0.17(+0.45%)
Jan 13, 2014 38.69 38.70 37.38 37.56 29,289,600 -1.27(-3.28%)
Jan 10, 2014 38.78 38.99 38.48 38.84 12,934,000 +0.04(+0.09%)
Jan 09, 2014 39.03 39.05 38.40 38.80 16,722,400 -0.22(-0.55%)
Jan 08, 2014 38.64 39.08 38.59 39.02 20,357,600 +0.41(+1.06%)
Jan 07, 2014 38.33 38.70 38.23 38.60 16,324,400 +0.52(+1.37%)
Jan 06, 2014 38.45 38.67 38.01 38.09 21,170,800 -0.39(-1.01%)
Jan 03, 2014 38.65 38.88 38.47 38.48 13,090,000 -0.11(-0.29%)
Jan 02, 2014 39.03 39.13 38.51 38.59 16,974,400 -0.61(-1.56%)
Dec 31, 2013 39.22 39.39 39.01 39.20 12,032,400 -0.08(-0.20%)
Dec 30, 2013 39.40 39.41 38.93 39.27 9,466,800 -0.01(-0.03%)
Dec 27, 2013 39.65 39.65 39.23 39.28 9,010,000 -0.16(-0.39%)
Dec 26, 2013 39.37 39.52 39.22 39.44 8,782,800 +0.16(+0.39%)
Dec 24, 2013 39.05 39.38 38.98 39.28 7,793,200 +0.12(+0.32%)
Dec 23, 2013 38.98 39.17 38.67 39.16 15,243,200 +0.33(+0.85%)
Dec 20, 2013 38.76 38.99 38.62 38.83 25,414,800 +0.25(+0.66%)
Dec 19, 2013 39.12 39.25 38.51 38.58 22,804,400 -0.27(-0.68%)
Dec 18, 2013 38.06 38.84 38.05 38.84 20,504,000 +0.80(+2.09%)
Dec 17, 2013 38.29 38.29 37.95 38.05 14,007,200 -0.18(-0.48%)
Dec 16, 2013 38.02 38.49 37.95 38.23 18,690,800 +0.05(+0.14%)
Dec 13, 2013 38.41 38.47 38.05 38.17 16,082,000 -0.07(-0.17%)
Dec 12, 2013 38.14 38.55 38.00 38.24 19,302,000 +0.04(+0.10%)
Dec 11, 2013 38.80 39.00 38.15 38.20 31,504,000 -0.49(-1.27%)
Dec 10, 2013 39.49 39.53 38.34 38.69 52,641,200 -1.18(-2.95%)
Dec 09, 2013 40.13 40.23 39.80 39.87 15,841,200 -0.10(-0.26%)
Dec 06, 2013 40.30 40.38 39.85 39.97 13,442,400 +0.11(+0.28%)
Dec 05, 2013 39.78 40.12 39.66 39.86 13,138,400 +0.11(+0.28%)
Dec 04, 2013 40.20 40.36 39.72 39.75 20,409,200 -0.52(-1.30%)
Dec 03, 2013 40.37 40.58 40.15 40.27 15,786,400 -0.26(-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.