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 (%)
Nov 28, 2014 34.49 35.01 34.48 34.82 15,781,209 +0.65(+1.89%)
Nov 26, 2014 34.35 34.44 34.04 34.17 14,452,310 -0.22(-0.64%)
Nov 25, 2014 34.54 34.70 34.32 34.39 18,933,906 -0.13(-0.38%)
Nov 24, 2014 34.26 34.65 34.18 34.52 21,983,986 +0.33(+0.95%)
Nov 21, 2014 33.93 34.27 33.77 34.20 32,715,936 +0.67(+1.99%)
Nov 20, 2014 33.30 33.72 33.29 33.53 14,662,676 +0.16(+0.49%)
Nov 19, 2014 33.20 33.48 33.19 33.37 12,200,317 +0.11(+0.32%)
Nov 18, 2014 33.29 33.44 33.15 33.26 13,423,334 -0.11(-0.33%)
Nov 17, 2014 33.42 33.65 33.29 33.37 13,757,774 -0.12(-0.37%)
Nov 14, 2014 33.48 33.57 33.33 33.50 14,084,752 +0.10(+0.30%)
Nov 13, 2014 33.53 33.65 33.19 33.40 15,957,525 +0.02(+0.05%)
Nov 12, 2014 33.19 33.45 33.13 33.38 12,389,227 +0.05(+0.15%)
Nov 11, 2014 33.37 33.53 33.12 33.33 12,123,353 +0.03(+0.10%)
Nov 10, 2014 33.29 33.40 33.09 33.29 15,288,644 +0.08(+0.23%)
Nov 07, 2014 33.15 33.35 32.97 33.22 19,317,962 +0.15(+0.44%)
Nov 06, 2014 32.87 33.11 32.73 33.07 14,442,689 +0.34(+1.03%)
Nov 05, 2014 32.88 33.05 32.70 32.73 17,337,690 -0.02(-0.07%)
Nov 04, 2014 32.29 32.85 32.24 32.76 24,402,130 +0.26(+0.80%)
Nov 03, 2014 32.44 32.57 32.23 32.50 24,840,056 +0.23(+0.71%)
Oct 31, 2014 32.13 32.77 31.99 32.27 84,049,176 -0.75(-2.28%)
Oct 30, 2014 32.53 33.07 32.50 33.02 31,355,098 +0.33(+1.02%)
Oct 29, 2014 32.92 33.17 32.55 32.68 20,596,616 -0.22(-0.66%)
Oct 28, 2014 32.60 32.91 32.40 32.90 19,088,460 +0.46(+1.42%)
Oct 27, 2014 32.46 32.62 32.38 32.44 13,543,885 +0.07(+0.21%)
Oct 24, 2014 31.98 32.41 31.75 32.37 17,232,306 +0.41(+1.30%)
Oct 23, 2014 32.09 32.24 31.92 31.96 16,013,137 +0.10(+0.32%)
Oct 22, 2014 31.80 32.02 31.67 31.86 15,150,866 +0.10(+0.32%)
Oct 21, 2014 32.03 32.11 31.66 31.75 28,796,856 -0.15(-0.46%)
Oct 20, 2014 31.43 31.92 31.35 31.90 18,606,506 +0.50(+1.58%)
Oct 17, 2014 31.32 31.56 31.12 31.40 22,436,376 +0.38(+1.24%)
Oct 16, 2014 30.39 31.12 30.22 31.02 22,804,984 +0.11(+0.36%)
Oct 15, 2014 30.76 31.14 30.43 30.91 31,900,282 -0.15(-0.49%)
Oct 14, 2014 30.92 31.42 30.83 31.06 25,748,696 +0.23(+0.76%)
Oct 13, 2014 31.69 31.79 30.75 30.83 29,105,980 -0.97(-3.05%)
Oct 10, 2014 31.71 32.36 31.64 31.80 24,578,706 -0.01(-0.03%)
Oct 09, 2014 32.04 32.38 31.75 31.80 21,879,484 -0.33(-1.04%)
Oct 08, 2014 31.70 32.21 31.44 32.14 15,721,810 +0.52(+1.63%)
Oct 07, 2014 31.98 32.05 31.61 31.62 14,948,998 -0.47(-1.46%)
Oct 06, 2014 32.46 32.55 32.07 32.09 12,196,381 -0.32(-0.98%)
Oct 03, 2014 31.94 32.50 31.93 32.41 19,271,126 +0.61(+1.93%)
Oct 02, 2014 31.77 32.03 31.50 31.79 20,078,128 -0.07(-0.21%)
Oct 01, 2014 32.32 32.41 31.77 31.86 19,013,522 -0.36(-1.13%)
Sep 30, 2014 32.27 32.39 32.03 32.22 18,265,532 +0.08(+0.25%)
Sep 29, 2014 31.83 32.25 31.79 32.14 14,909,186 +0.04(+0.13%)
Sep 26, 2014 31.60 32.12 31.57 32.10 17,937,674 +0.45(+1.42%)
Sep 25, 2014 32.10 32.15 31.64 31.65 18,760,132 -0.51(-1.59%)
Sep 24, 2014 31.83 32.21 31.75 32.16 20,107,636 +0.58(+1.84%)
Sep 23, 2014 31.72 31.97 31.50 31.58 18,123,616 -0.27(-0.86%)
Sep 22, 2014 32.47 32.47 31.74 31.86 18,406,044 -0.63(-1.93%)
Sep 19, 2014 32.44 32.59 32.35 32.48 28,197,808 +0.15(+0.45%)
Sep 18, 2014 32.28 32.41 32.03 32.34 18,799,476 +0.17(+0.52%)
Sep 17, 2014 32.17 32.38 32.07 32.17 17,507,240 +0.11(+0.33%)
Sep 16, 2014 31.96 32.22 31.83 32.06 18,828,984 +0.07(+0.23%)
Sep 15, 2014 32.14 32.17 31.77 31.99 25,399,292 -0.23(-0.73%)
Sep 12, 2014 32.38 32.48 32.00 32.23 34,225,744 -0.28(-0.85%)
Sep 11, 2014 32.87 32.88 32.49 32.50 21,904,308 -0.47(-1.41%)
Sep 10, 2014 32.88 33.05 32.77 32.97 13,860,503 +0.04(+0.12%)
Sep 09, 2014 33.07 33.20 32.87 32.93 11,977,652 -0.23(-0.71%)
Sep 08, 2014 33.20 33.29 33.02 33.17 10,521,486 -0.12(-0.36%)
Sep 05, 2014 32.88 33.29 32.80 33.29 18,797,134 +0.34(+1.02%)
Sep 04, 2014 32.79 33.04 32.78 32.95 13,444,590 +0.16(+0.48%)
Sep 03, 2014 33.12 33.28 32.75 32.79 15,917,121 -0.29(-0.89%)
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.