Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.24 33.28 32.80 32.93 22,580,948 -0.24(-0.72%)
Jun 27, 2014 33.18 33.34 33.11 33.17 20,370,318 -0.05(-0.15%)
Jun 26, 2014 33.20 33.34 32.97 33.22 16,408,666 -0.03(-0.08%)
Jun 25, 2014 32.79 33.27 32.75 33.25 18,360,356 +0.29(+0.89%)
Jun 24, 2014 32.73 33.09 32.57 32.95 25,641,242 +0.30(+0.91%)
Jun 23, 2014 32.64 32.88 32.42 32.65 11,231,261 +0.06(+0.17%)
Jun 20, 2014 33.04 33.04 32.52 32.60 29,221,298 -0.27(-0.82%)
Jun 19, 2014 32.58 32.98 32.54 32.87 29,500,916 +0.71(+2.21%)
Jun 18, 2014 32.00 32.21 31.75 32.16 13,596,974 +0.11(+0.33%)
Jun 17, 2014 31.93 32.20 31.91 32.05 13,578,176 +0.09(+0.29%)
Jun 16, 2014 31.70 31.99 31.69 31.96 15,883,265 +0.17(+0.54%)
Jun 13, 2014 31.44 31.88 31.29 31.79 18,113,634 +0.31(+0.99%)
Jun 12, 2014 31.79 31.79 31.38 31.48 16,903,520 -0.36(-1.12%)
Jun 11, 2014 31.55 31.86 31.43 31.83 17,648,386 +0.09(+0.27%)
Jun 10, 2014 32.02 32.11 31.63 31.75 15,604,587 -0.31(-0.97%)
Jun 06, 2014 31.94 32.15 31.83 32.06 14,579,633 +0.26(+0.82%)
Jun 05, 2014 31.65 31.98 31.58 31.80 12,189,013 +0.02(+0.07%)
Jun 04, 2014 31.54 31.79 31.34 31.78 15,263,405 +0.21(+0.66%)
Jun 03, 2014 31.37 31.64 31.31 31.57 15,894,544 +0.14(+0.45%)
Jun 02, 2014 31.16 31.52 31.14 31.43 13,924,997 +0.26(+0.83%)
May 30, 2014 31.14 31.28 30.87 31.17 16,164,294 +0.06(+0.18%)
May 29, 2014 31.29 31.31 30.92 31.11 15,151,088 -0.07(-0.22%)
May 28, 2014 31.20 31.31 31.03 31.18 19,291,320 -0.17(-0.53%)
May 27, 2014 30.91 31.40 30.87 31.35 23,733,258 +0.71(+2.33%)
May 23, 2014 30.77 30.86 30.57 30.63 16,839,138 +0.25(+0.81%)
May 22, 2014 29.94 30.54 29.92 30.39 17,293,106 +0.43(+1.42%)
May 21, 2014 30.09 30.11 29.82 29.96 14,308,003 +0.07(+0.24%)
May 20, 2014 30.11 30.17 29.72 29.89 20,442,220 -0.34(-1.11%)
May 19, 2014 30.03 30.27 29.91 30.22 15,848,959 +0.03(+0.11%)
May 16, 2014 29.79 30.23 29.71 30.19 21,840,312 +0.46(+1.56%)
May 15, 2014 29.90 29.93 29.48 29.73 21,440,388 -0.14(-0.46%)
May 14, 2014 30.29 30.30 29.80 29.86 20,172,470 -0.42(-1.39%)
May 13, 2014 30.20 30.36 30.17 30.28 13,635,509 +0.00(+0.01%)
May 12, 2014 30.06 30.32 29.96 30.28 16,982,002 +0.37(+1.22%)
May 09, 2014 29.66 29.92 29.59 29.91 15,562,762 +0.30(+1.02%)
May 08, 2014 29.62 30.00 29.51 29.61 17,696,790 -0.07(-0.23%)
May 07, 2014 29.70 29.79 29.42 29.68 25,752,620 +0.07(+0.23%)
May 06, 2014 30.10 30.14 29.51 29.61 25,675,080 -0.46(-1.53%)
May 05, 2014 29.89 30.13 29.76 30.07 12,939,022 +0.14(+0.45%)
May 02, 2014 30.21 30.33 29.92 29.94 19,589,656 -0.22(-0.73%)
May 01, 2014 30.00 30.19 29.82 30.16 18,674,604 +0.21(+0.71%)
Apr 30, 2014 29.94 30.00 29.73 29.94 17,174,674 -0.01(-0.03%)
Apr 29, 2014 30.18 30.30 29.80 29.95 23,176,282 -0.12(-0.41%)
Apr 28, 2014 30.48 30.54 29.60 30.08 25,313,918 -0.22(-0.73%)
Apr 25, 2014 30.53 30.64 30.08 30.30 42,713,584 +0.15(+0.51%)
Apr 24, 2014 30.33 30.55 29.73 30.14 36,736,500 +0.30(+0.99%)
Apr 23, 2014 30.30 30.30 29.77 29.85 20,946,196 -0.32(-1.07%)
Apr 22, 2014 29.91 30.22 29.82 30.17 20,901,388 +0.28(+0.95%)
Apr 21, 2014 29.81 29.94 29.62 29.88 14,375,747 +0.14(+0.47%)
Apr 17, 2014 29.92 30.27 29.74 29.75 21,805,120 -0.27(-0.90%)
Apr 16, 2014 29.53 30.05 29.33 30.02 26,596,406 +0.81(+2.76%)
Apr 15, 2014 29.66 29.72 28.80 29.21 36,464,816 -0.18(-0.61%)
Apr 14, 2014 29.52 29.70 29.13 29.39 28,714,232 +0.25(+0.84%)
Apr 11, 2014 29.59 29.74 29.12 29.14 38,600,092 -0.63(-2.12%)
Apr 10, 2014 30.84 30.84 29.75 29.77 31,544,290 -0.96(-3.12%)
Apr 09, 2014 30.37 30.82 30.19 30.73 21,356,556 +0.42(+1.40%)
Apr 08, 2014 29.95 30.40 29.89 30.31 25,142,228 +0.45(+1.49%)
Apr 07, 2014 30.19 30.27 29.70 29.86 26,153,974 -0.47(-1.57%)
Apr 04, 2014 31.19 31.33 30.24 30.34 27,613,340 -0.65(-2.11%)
Apr 03, 2014 31.32 31.52 30.88 30.99 16,898,744 -0.25(-0.79%)
Apr 02, 2014 31.53 31.53 31.06 31.24 19,584,940 -0.14(-0.46%)
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.