Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 32.08 33.28 32.03 33.04 50,261,948 +0.09(+0.27%)
Oct 30, 2013 32.87 32.96 32.52 32.95 42,970,244 +0.49(+1.52%)
Oct 29, 2013 32.29 32.46 32.23 32.46 19,373,254 +0.37(+1.16%)
Oct 28, 2013 32.70 32.79 32.02 32.09 27,576,422 -0.51(-1.56%)
Oct 25, 2013 32.40 32.62 32.32 32.60 17,787,268 +0.37(+1.15%)
Oct 24, 2013 32.35 32.39 32.01 32.23 33,124,182 -0.41(-1.25%)
Oct 23, 2013 32.80 32.96 32.57 32.64 19,358,046 -0.35(-1.05%)
Oct 22, 2013 32.57 33.06 32.45 32.98 20,651,658 +0.59(+1.81%)
Oct 21, 2013 32.25 32.58 32.07 32.40 16,605,997 +0.06(+0.19%)
Oct 18, 2013 32.32 32.48 32.20 32.33 22,197,906 +0.23(+0.72%)
Oct 17, 2013 31.67 32.15 31.58 32.10 16,068,341 +0.29(+0.90%)
Oct 16, 2013 31.47 31.89 31.35 31.82 24,783,166 +0.54(+1.73%)
Oct 15, 2013 31.73 31.76 31.23 31.27 19,954,078 -0.57(-1.78%)
Oct 14, 2013 31.61 31.93 31.49 31.84 14,683,977 +0.11(+0.36%)
Oct 11, 2013 31.48 31.74 31.34 31.73 13,565,006 +0.29(+0.91%)
Oct 10, 2013 31.10 31.52 31.04 31.44 16,251,811 +0.76(+2.47%)
Oct 09, 2013 30.74 30.90 30.35 30.68 23,257,520 -0.11(-0.36%)
Oct 08, 2013 31.44 31.81 30.76 30.79 30,998,090 -0.54(-1.73%)
Oct 07, 2013 31.23 31.55 31.15 31.34 12,525,997 -0.22(-0.70%)
Oct 04, 2013 31.31 31.58 31.19 31.56 12,819,843 +0.22(+0.69%)
Oct 03, 2013 31.38 31.58 31.12 31.34 20,275,886 -0.13(-0.41%)
Oct 02, 2013 31.23 31.49 31.07 31.47 14,933,672 +0.01(+0.04%)
Oct 01, 2013 31.38 31.53 31.21 31.46 12,767,353 +0.08(+0.25%)
Sep 30, 2013 31.19 31.43 31.01 31.38 21,734,816 -0.15(-0.47%)
Sep 27, 2013 31.36 31.59 31.15 31.53 15,207,896 +0.06(+0.19%)
Sep 26, 2013 31.25 31.51 31.12 31.47 12,236,565 +0.34(+1.10%)
Sep 25, 2013 31.33 31.40 31.01 31.12 17,787,268 -0.09(-0.27%)
Sep 24, 2013 30.79 31.52 30.77 31.21 18,974,918 +0.49(+1.58%)
Sep 23, 2013 31.03 31.14 30.61 30.72 16,639,355 -0.31(-1.00%)
Sep 20, 2013 31.09 31.39 31.01 31.03 23,633,780 -0.09(-0.30%)
Sep 19, 2013 31.60 31.74 31.11 31.13 19,724,496 -0.40(-1.27%)
Sep 18, 2013 30.94 31.65 30.80 31.53 23,269,784 +0.53(+1.70%)
Sep 17, 2013 30.68 31.08 30.65 31.00 16,337,169 +0.33(+1.06%)
Sep 16, 2013 31.22 31.23 30.52 30.68 21,360,028 -0.13(-0.44%)
Sep 13, 2013 30.82 30.86 30.43 30.81 14,146,321 -0.04(-0.13%)
Sep 12, 2013 30.78 30.95 30.63 30.85 18,711,486 +0.11(+0.37%)
Sep 11, 2013 30.30 30.78 30.30 30.74 24,484,904 +0.48(+1.58%)
Sep 10, 2013 29.75 30.30 29.73 30.26 28,891,618 +0.73(+2.46%)
Sep 09, 2013 29.22 29.55 29.22 29.53 12,109,019 +0.35(+1.22%)
Sep 06, 2013 29.50 29.62 28.92 29.18 15,591,515 -0.20(-0.67%)
Sep 05, 2013 29.46 29.66 29.36 29.37 12,095,284 -0.04(-0.12%)
Sep 04, 2013 29.12 29.46 28.98 29.41 15,948,644 +0.22(+0.75%)
Sep 03, 2013 29.23 29.41 29.02 29.19 17,781,382 +0.44(+1.53%)
Aug 30, 2013 29.10 29.11 28.67 28.75 13,895,154 -0.27(-0.93%)
Aug 29, 2013 28.84 29.29 28.74 29.02 13,514,969 +0.09(+0.31%)
Aug 28, 2013 28.58 29.08 28.48 28.93 15,329,556 +0.33(+1.14%)
Aug 27, 2013 28.91 29.10 28.58 28.60 19,684,270 -0.70(-2.39%)
Aug 26, 2013 29.38 29.44 29.19 29.31 12,090,869 -0.04(-0.13%)
Aug 23, 2013 29.38 29.43 29.18 29.34 14,397,489 +0.03(+0.10%)
Aug 22, 2013 28.98 29.46 28.95 29.31 13,244,179 +0.49(+1.68%)
Aug 21, 2013 28.71 29.11 28.65 28.83 16,966,068 +0.02(+0.07%)
Aug 20, 2013 28.69 28.96 28.58 28.81 14,827,221 +0.15(+0.53%)
Aug 19, 2013 28.78 29.07 28.61 28.66 15,573,365 -0.17(-0.59%)
Aug 16, 2013 28.94 29.11 28.76 28.83 16,997,464 -0.01(-0.04%)
Aug 15, 2013 29.07 29.09 28.67 28.84 17,657,270 -0.45(-1.55%)
Aug 14, 2013 29.59 29.59 29.27 29.29 12,097,246 -0.32(-1.09%)
Aug 13, 2013 29.80 29.80 29.33 29.61 13,190,708 -0.12(-0.40%)
Aug 12, 2013 29.47 29.81 29.46 29.73 13,422,743 +0.05(+0.18%)
Aug 09, 2013 29.59 29.86 29.57 29.68 13,162,746 -0.06(-0.19%)
Aug 08, 2013 29.67 29.92 29.52 29.74 14,529,940 +0.31(+1.04%)
Aug 07, 2013 29.50 29.82 29.42 29.43 17,331,536 -0.25(-0.84%)
Aug 06, 2013 30.03 30.11 29.67 29.68 19,514,536 -0.39(-1.30%)
Aug 05, 2013 30.17 30.19 29.97 30.07 18,709,664 -0.11(-0.35%)
Aug 02, 2013 29.88 30.19 29.74 30.18 23,163,362 +0.30(+1.02%)
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.