Starbucks Corp (NQ: SBUX )

111.89 USD -0.56 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 39.22 39.39 39.01 39.20 12,032,400 -0.08(-0.20%)
Dec 30, 2013 39.40 39.42 38.93 39.28 9,466,800 -0.01(-0.03%)
Dec 27, 2013 39.65 39.65 39.23 39.28 9,010,000 -0.15(-0.39%)
Dec 26, 2013 39.37 39.51 39.22 39.44 8,782,800 +0.15(+0.39%)
Dec 24, 2013 39.05 39.38 38.97 39.28 7,793,200 +0.12(+0.32%)
Dec 23, 2013 38.99 39.17 38.67 39.16 15,243,200 +0.33(+0.85%)
Dec 20, 2013 38.76 38.99 38.62 38.83 25,414,800 +0.26(+0.66%)
Dec 19, 2013 39.12 39.25 38.51 38.58 22,804,400 -0.26(-0.68%)
Dec 18, 2013 38.06 38.85 38.05 38.84 20,504,000 +0.80(+2.09%)
Dec 17, 2013 38.29 38.29 37.96 38.04 14,007,200 -0.19(-0.48%)
Dec 16, 2013 38.01 38.49 37.96 38.23 18,690,800 +0.06(+0.14%)
Dec 13, 2013 38.42 38.47 38.04 38.17 16,082,000 -0.07(-0.17%)
Dec 12, 2013 38.14 38.54 38.00 38.24 19,302,000 +0.04(+0.10%)
Dec 11, 2013 38.80 39.00 38.15 38.20 31,504,000 -0.49(-1.27%)
Dec 10, 2013 39.49 39.53 38.34 38.69 52,641,200 -1.18(-2.95%)
Dec 09, 2013 40.13 40.23 39.80 39.87 15,841,200 -0.10(-0.26%)
Dec 06, 2013 40.30 40.38 39.85 39.97 13,442,400 +0.11(+0.28%)
Dec 05, 2013 39.78 40.12 39.67 39.86 13,138,400 +0.11(+0.28%)
Dec 04, 2013 40.20 40.36 39.72 39.75 20,409,200 -0.53(-1.30%)
Dec 03, 2013 40.37 40.58 40.15 40.28 15,786,400 -0.26(-0.64%)
Dec 02, 2013 40.74 40.85 40.46 40.53 11,546,400 -0.20(-0.48%)
Nov 29, 2013 40.92 41.19 40.69 40.73 8,774,400 -0.08(-0.20%)
Nov 27, 2013 40.70 40.96 40.60 40.81 9,504,000 +0.05(+0.13%)
Nov 26, 2013 40.43 40.83 40.21 40.76 17,535,600 +0.40(+0.99%)
Nov 25, 2013 40.69 40.74 40.26 40.35 18,002,400 -0.32(-0.79%)
Nov 22, 2013 40.85 40.85 40.55 40.67 15,838,400 -0.09(-0.22%)
Nov 21, 2013 39.90 40.83 39.88 40.76 26,263,600 +0.92(+2.31%)
Nov 20, 2013 40.06 40.12 39.66 39.85 17,467,600 -0.11(-0.29%)
Nov 19, 2013 40.01 40.46 39.93 39.96 17,452,000 -0.31(-0.77%)
Nov 18, 2013 40.51 40.67 40.10 40.27 16,632,800 -0.33(-0.80%)
Nov 15, 2013 40.62 40.72 40.39 40.60 12,890,800 +0.03(+0.06%)
Nov 14, 2013 40.76 40.77 40.40 40.57 15,295,200 -0.16(-0.39%)
Nov 13, 2013 39.62 40.75 39.60 40.73 25,038,000 +0.42(+1.05%)
Nov 12, 2013 40.38 40.53 40.06 40.30 13,226,000 -0.19(-0.47%)
Nov 11, 2013 40.60 40.71 40.49 40.49 10,267,200 -0.10(-0.26%)
Nov 08, 2013 39.76 40.62 39.70 40.60 22,975,600 +1.06(+2.69%)
Nov 07, 2013 40.65 40.67 39.50 39.53 26,566,400 -1.03(-2.54%)
Nov 06, 2013 41.20 41.25 40.49 40.56 17,124,400 -0.43(-1.05%)
Nov 05, 2013 40.18 41.17 40.08 40.99 20,180,400 +0.81(+2.02%)
Nov 04, 2013 40.38 40.39 40.10 40.19 16,567,600 +0.00(+0.00%)
Nov 01, 2013 40.77 40.77 39.83 40.19 24,010,400 -0.34(-0.84%)
Oct 31, 2013 39.35 40.81 39.28 40.53 40,983,200 +0.11(+0.27%)
Oct 30, 2013 40.31 40.42 39.88 40.42 35,037,600 +0.60(+1.52%)
Oct 29, 2013 39.60 39.81 39.53 39.81 15,796,800 +0.46(+1.16%)
Oct 28, 2013 40.10 40.22 39.26 39.35 22,485,600 -0.62(-1.56%)
Oct 25, 2013 39.74 40.00 39.63 39.98 14,503,600 +0.45(+1.15%)
Oct 24, 2013 39.68 39.72 39.26 39.53 27,009,200 -0.50(-1.25%)
Oct 23, 2013 40.22 40.42 39.95 40.03 15,784,400 -0.42(-1.05%)
Oct 22, 2013 39.95 40.54 39.80 40.45 16,839,200 +0.72(+1.81%)
Oct 21, 2013 39.55 39.96 39.33 39.73 13,540,400 +0.08(+0.19%)
Oct 18, 2013 39.63 39.83 39.49 39.65 18,100,000 +0.28(+0.72%)
Oct 17, 2013 38.83 39.42 38.72 39.37 13,102,000 +0.35(+0.90%)
Oct 16, 2013 38.60 39.11 38.45 39.02 20,208,000 +0.67(+1.73%)
Oct 15, 2013 38.92 38.95 38.30 38.35 16,270,400 -0.69(-1.78%)
Oct 14, 2013 38.77 39.16 38.62 39.05 11,973,200 +0.14(+0.36%)
Oct 11, 2013 38.61 38.92 38.44 38.91 11,060,800 +0.35(+0.91%)
Oct 10, 2013 38.15 38.65 38.06 38.56 13,251,600 +0.93(+2.47%)
Oct 09, 2013 37.70 37.90 37.22 37.63 18,964,000 -0.13(-0.36%)
Oct 08, 2013 38.55 39.01 37.72 37.76 25,275,600 -0.67(-1.73%)
Oct 07, 2013 38.30 38.70 38.21 38.43 10,213,600 -0.27(-0.70%)
Oct 04, 2013 38.40 38.73 38.26 38.70 10,453,200 +0.27(+0.69%)
Oct 03, 2013 38.48 38.73 38.16 38.44 16,532,800 -0.16(-0.41%)
Oct 02, 2013 38.29 38.62 38.10 38.60 12,176,800 +0.01(+0.04%)
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.