Starbucks Corp (NQ: SBUX )

105.88 USD -5.54 (-4.97%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 39.26 39.35 38.76 38.84 16,292,000 -0.61(-1.55%)
Jul 30, 2014 39.50 39.59 39.26 39.45 17,822,000 +0.12(+0.32%)
Jul 29, 2014 39.24 39.62 39.21 39.33 15,872,000 +0.15(+0.37%)
Jul 28, 2014 39.40 39.50 39.08 39.18 16,026,000 -0.19(-0.48%)
Jul 25, 2014 39.20 39.66 38.95 39.37 37,949,200 -0.85(-2.13%)
Jul 24, 2014 39.79 40.32 39.58 40.22 32,258,400 +0.65(+1.66%)
Jul 23, 2014 39.26 39.64 39.20 39.57 12,879,600 +0.20(+0.51%)
Jul 22, 2014 39.17 39.51 39.10 39.37 12,914,000 +0.56(+1.46%)
Jul 21, 2014 38.93 38.97 38.58 38.80 10,042,000 -0.17(-0.42%)
Jul 18, 2014 38.85 39.08 38.62 38.97 13,489,200 +0.35(+0.91%)
Jul 17, 2014 39.06 39.23 38.56 38.62 16,892,800 -0.75(-1.89%)
Jul 16, 2014 39.53 39.53 39.15 39.37 17,230,800 -0.08(-0.20%)
Jul 15, 2014 39.33 39.58 39.23 39.45 16,611,200 +0.17(+0.42%)
Jul 14, 2014 39.49 39.49 39.21 39.28 9,124,000 -0.02(-0.05%)
Jul 11, 2014 39.48 39.49 39.07 39.30 8,478,800 -0.12(-0.32%)
Jul 10, 2014 39.30 39.53 39.10 39.42 9,440,000 -0.30(-0.76%)
Jul 09, 2014 39.27 39.74 39.18 39.72 15,565,200 +0.44(+1.13%)
Jul 08, 2014 39.32 39.45 39.12 39.28 15,604,000 -0.07(-0.17%)
Jul 07, 2014 39.39 39.69 39.30 39.35 14,887,200 -0.18(-0.47%)
Jul 03, 2014 39.20 39.70 39.07 39.53 13,325,200 +0.43(+1.11%)
Jul 02, 2014 39.19 39.21 38.96 39.10 9,570,400 +0.06(+0.14%)
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.