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 (%)
Dec 31, 2014 35.24 35.73 35.16 35.18 17,784,122 +0.11(+0.32%)
Dec 30, 2014 35.19 35.54 35.07 35.07 12,252,092 -0.25(-0.72%)
Dec 29, 2014 35.01 35.40 34.95 35.32 11,186,733 +0.24(+0.67%)
Dec 26, 2014 34.92 35.33 34.89 35.09 10,612,540 +0.24(+0.69%)
Dec 24, 2014 34.93 35.10 34.81 34.85 6,067,973 -0.07(-0.20%)
Dec 23, 2014 34.95 35.18 34.79 34.92 19,002,474 +0.38(+1.11%)
Dec 22, 2014 34.24 34.54 34.20 34.53 17,687,100 +0.47(+1.38%)
Dec 19, 2014 34.39 34.43 34.05 34.06 40,683,736 -0.25(-0.74%)
Dec 18, 2014 34.97 35.01 33.98 34.31 41,007,448 -0.18(-0.51%)
Dec 17, 2014 33.93 34.55 33.63 34.49 23,699,102 +0.56(+1.66%)
Dec 16, 2014 34.51 34.77 33.92 33.93 32,608,654 -0.75(-2.18%)
Dec 15, 2014 35.28 35.37 34.60 34.68 37,984,892 -1.01(-2.83%)
Dec 12, 2014 35.48 36.00 35.40 35.70 21,372,944 +0.06(+0.16%)
Dec 11, 2014 35.55 36.03 35.44 35.64 23,429,496 +0.20(+0.56%)
Dec 10, 2014 35.55 36.03 35.40 35.44 23,547,040 -0.16(-0.45%)
Dec 09, 2014 35.62 35.71 35.25 35.60 20,350,032 -0.33(-0.92%)
Dec 08, 2014 36.10 36.10 35.63 35.93 27,451,646 +0.10(+0.28%)
Dec 05, 2014 35.37 35.98 35.34 35.83 34,489,356 +0.97(+2.78%)
Dec 04, 2014 34.56 35.29 34.47 34.86 32,648,768 +0.36(+1.04%)
Dec 03, 2014 34.48 34.62 34.33 34.50 26,124,144 +0.04(+0.12%)
Dec 02, 2014 34.60 34.67 34.34 34.46 17,856,420 -0.21(-0.59%)
Dec 01, 2014 34.73 34.95 34.57 34.67 20,121,006 -0.15(-0.44%)
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%)
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.