Skip to main content

Starbucks Corp (NQ: SBUX )

91.53 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.12 34.60 34.04 34.06 18,367,466 +0.11(+0.32%)
Dec 30, 2014 34.07 34.41 33.96 33.96 12,653,978 -0.24(-0.72%)
Dec 29, 2014 33.90 34.27 33.84 34.20 11,553,674 +0.23(+0.67%)
Dec 26, 2014 33.81 34.21 33.79 33.97 10,960,647 +0.23(+0.69%)
Dec 24, 2014 33.82 33.98 33.70 33.74 6,267,012 -0.07(-0.20%)
Dec 23, 2014 33.84 34.06 33.68 33.81 19,625,782 +0.37(+1.11%)
Dec 22, 2014 33.15 33.44 33.12 33.44 18,267,264 +0.46(+1.38%)
Dec 19, 2014 33.30 33.33 32.97 32.98 42,018,224 -0.24(-0.74%)
Dec 18, 2014 33.86 33.89 32.91 33.23 42,352,552 -0.17(-0.51%)
Dec 17, 2014 32.85 33.46 32.56 33.40 24,476,466 +0.54(+1.66%)
Dec 16, 2014 33.42 33.67 32.84 32.85 33,678,264 -0.73(-2.18%)
Dec 15, 2014 34.16 34.25 33.50 33.58 39,230,848 -0.98(-2.83%)
Dec 12, 2014 34.35 34.86 34.28 34.56 22,074,006 +0.05(+0.16%)
Dec 11, 2014 34.42 34.88 34.32 34.51 24,198,018 +0.19(+0.56%)
Dec 10, 2014 34.42 34.89 34.27 34.32 24,319,418 -0.15(-0.45%)
Dec 09, 2014 34.49 34.58 34.13 34.47 21,017,542 -0.32(-0.92%)
Dec 08, 2014 34.96 34.96 34.50 34.79 28,352,100 +0.10(+0.27%)
Dec 05, 2014 34.25 34.84 34.22 34.69 35,620,656 +0.94(+2.78%)
Dec 04, 2014 33.46 34.17 33.37 33.76 33,719,696 +0.35(+1.04%)
Dec 03, 2014 33.39 33.52 33.24 33.41 26,981,054 +0.04(+0.12%)
Dec 02, 2014 33.50 33.57 33.25 33.37 18,442,136 -0.20(-0.59%)
Dec 01, 2014 33.63 33.84 33.47 33.57 20,781,006 -0.15(-0.44%)
Nov 28, 2014 33.39 33.89 33.38 33.72 16,298,856 +0.63(+1.89%)
Nov 26, 2014 33.26 33.34 32.96 33.09 14,926,366 -0.21(-0.64%)
Nov 25, 2014 33.45 33.59 33.23 33.30 19,554,966 -0.13(-0.39%)
Nov 24, 2014 33.17 33.55 33.09 33.43 22,705,092 +0.32(+0.95%)
Nov 21, 2014 32.85 33.18 32.70 33.11 33,789,064 +0.65(+1.99%)
Nov 20, 2014 32.24 32.65 32.24 32.47 15,143,633 +0.16(+0.49%)
Nov 19, 2014 32.15 32.42 32.13 32.31 12,600,505 +0.10(+0.32%)
Nov 18, 2014 32.23 32.38 32.10 32.20 13,863,638 -0.11(-0.33%)
Nov 17, 2014 32.36 32.58 32.24 32.31 14,209,049 -0.12(-0.37%)
Nov 14, 2014 32.42 32.51 32.27 32.43 14,546,752 +0.10(+0.30%)
Nov 13, 2014 32.46 32.58 32.14 32.34 16,480,955 +0.02(+0.05%)
Nov 12, 2014 32.14 32.39 32.08 32.32 12,795,611 +0.05(+0.15%)
Nov 11, 2014 32.31 32.47 32.07 32.27 12,521,017 +0.03(+0.10%)
Nov 10, 2014 32.23 32.34 32.04 32.24 15,790,134 +0.07(+0.23%)
Nov 07, 2014 32.10 32.29 31.92 32.16 19,951,620 +0.14(+0.44%)
Nov 06, 2014 31.82 32.06 31.70 32.02 14,916,430 +0.33(+1.03%)
Nov 05, 2014 31.84 32.00 31.67 31.70 17,906,392 -0.02(-0.07%)
Nov 04, 2014 31.26 31.81 31.22 31.72 25,202,556 +0.25(+0.80%)
Nov 03, 2014 31.41 31.53 31.20 31.46 25,654,848 +0.22(+0.71%)
Oct 31, 2014 31.11 31.73 30.98 31.24 86,806,120 -0.73(-2.28%)
Oct 30, 2014 31.50 32.02 31.47 31.97 32,383,592 +0.32(+1.02%)
Oct 29, 2014 31.88 32.11 31.51 31.65 21,272,216 -0.21(-0.66%)
Oct 28, 2014 31.56 31.86 31.37 31.86 19,714,590 +0.45(+1.42%)
Oct 27, 2014 31.43 31.58 31.35 31.41 13,988,144 +0.07(+0.21%)
Oct 24, 2014 30.97 31.39 30.74 31.34 17,797,552 +0.40(+1.30%)
Oct 23, 2014 31.07 31.22 30.91 30.94 16,538,392 +0.10(+0.32%)
Oct 22, 2014 30.79 31.00 30.66 30.84 15,647,837 +0.10(+0.32%)
Oct 21, 2014 31.01 31.09 30.65 30.74 29,741,436 -0.14(-0.45%)
Oct 20, 2014 30.43 30.91 30.35 30.88 19,216,828 +0.48(+1.58%)
Oct 17, 2014 30.33 30.56 30.13 30.41 23,172,324 +0.37(+1.24%)
Oct 16, 2014 29.43 30.13 29.26 30.03 23,553,022 +0.11(+0.36%)
Oct 15, 2014 29.78 30.15 29.47 29.93 32,946,658 -0.15(-0.50%)
Oct 14, 2014 29.94 30.42 29.86 30.07 26,593,292 +0.23(+0.76%)
Oct 13, 2014 30.68 30.78 29.77 29.85 30,060,700 -0.94(-3.05%)
Oct 10, 2014 30.70 31.34 30.64 30.79 25,384,924 -0.01(-0.03%)
Oct 09, 2014 31.03 31.35 30.74 30.79 22,597,164 -0.32(-1.04%)
Oct 08, 2014 30.69 31.18 30.44 31.12 16,237,509 +0.50(+1.63%)
Oct 07, 2014 30.97 31.03 30.60 30.62 15,439,347 -0.45(-1.46%)
Oct 06, 2014 31.43 31.52 31.05 31.07 12,596,441 -0.31(-0.97%)
Oct 03, 2014 30.93 31.46 30.91 31.38 19,903,248 +0.60(+1.93%)
Oct 02, 2014 30.76 31.01 30.50 30.78 20,736,722 -0.07(-0.21%)
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.