Skip to main content

Starbucks Corp (NQ: SBUX )

96.82 +0.70 (+0.73%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.30 32.45 32.13 32.29 14,606,365 -0.07(-0.20%)
Dec 30, 2013 32.45 32.47 32.07 32.35 11,491,933 -0.01(-0.03%)
Dec 27, 2013 32.66 32.66 32.32 32.36 10,937,415 -0.13(-0.39%)
Dec 26, 2013 32.43 32.55 32.31 32.49 10,661,612 +0.13(+0.39%)
Dec 24, 2013 32.17 32.44 32.11 32.36 9,460,317 +0.10(+0.32%)
Dec 23, 2013 32.12 32.27 31.86 32.26 18,504,018 +0.27(+0.85%)
Dec 20, 2013 31.93 32.12 31.81 31.99 30,851,522 +0.21(+0.66%)
Dec 19, 2013 32.23 32.33 31.72 31.78 27,682,706 -0.22(-0.68%)
Dec 18, 2013 31.36 32.00 31.34 32.00 24,890,206 +0.65(+2.09%)
Dec 17, 2013 31.54 31.54 31.27 31.34 17,003,614 -0.15(-0.48%)
Dec 16, 2013 31.32 31.71 31.27 31.49 22,689,126 +0.05(+0.14%)
Dec 13, 2013 31.65 31.69 31.34 31.45 19,522,254 -0.05(-0.17%)
Dec 12, 2013 31.42 31.75 31.30 31.50 23,431,074 +0.03(+0.10%)
Dec 11, 2013 31.96 32.13 31.42 31.47 38,243,320 -0.40(-1.27%)
Dec 10, 2013 32.54 32.57 31.58 31.87 63,902,180 -0.97(-2.95%)
Dec 09, 2013 33.06 33.14 32.79 32.84 19,229,942 -0.09(-0.26%)
Dec 06, 2013 33.20 33.26 32.83 32.93 16,317,991 +0.09(+0.28%)
Dec 05, 2013 32.77 33.05 32.68 32.84 15,948,960 +0.09(+0.28%)
Dec 04, 2013 33.11 33.25 32.72 32.75 24,775,126 -0.43(-1.30%)
Dec 03, 2013 33.26 33.43 33.07 33.18 19,163,418 -0.21(-0.64%)
Dec 02, 2013 33.56 33.65 33.33 33.39 14,016,400 -0.16(-0.48%)
Nov 29, 2013 33.71 33.93 33.52 33.55 10,651,415 -0.07(-0.20%)
Nov 27, 2013 33.52 33.74 33.45 33.62 11,537,091 +0.05(+0.13%)
Nov 26, 2013 33.31 33.63 33.12 33.57 21,286,806 +0.33(+0.99%)
Nov 25, 2013 33.52 33.56 33.16 33.24 21,853,464 -0.26(-0.79%)
Nov 22, 2013 33.65 33.65 33.40 33.51 19,226,542 -0.07(-0.22%)
Nov 21, 2013 32.87 33.63 32.85 33.58 31,881,896 +0.76(+2.31%)
Nov 20, 2013 33.00 33.05 32.67 32.82 21,204,260 -0.09(-0.29%)
Nov 19, 2013 32.96 33.33 32.89 32.92 21,185,324 -0.26(-0.77%)
Nov 18, 2013 33.37 33.50 33.04 33.17 20,190,880 -0.27(-0.80%)
Nov 15, 2013 33.47 33.55 33.27 33.44 15,648,393 +0.02(+0.06%)
Nov 14, 2013 33.58 33.59 33.28 33.42 18,567,142 -0.13(-0.39%)
Nov 13, 2013 32.64 33.57 32.62 33.55 30,394,116 +0.35(+1.05%)
Nov 12, 2013 33.26 33.38 33.00 33.20 16,055,299 -0.10(-0.31%)
Nov 11, 2013 33.39 33.48 33.30 33.31 12,483,589 -0.09(-0.26%)
Nov 08, 2013 32.70 33.41 32.65 33.39 27,935,362 +0.88(+2.69%)
Nov 07, 2013 33.43 33.45 32.49 32.52 32,301,312 -0.85(-2.54%)
Nov 06, 2013 33.88 33.93 33.30 33.36 20,821,060 -0.35(-1.05%)
Nov 05, 2013 33.05 33.86 32.96 33.72 24,536,760 +0.67(+2.02%)
Nov 04, 2013 33.21 33.22 32.98 33.05 20,144,062 +0.00(+0.00%)
Nov 01, 2013 33.53 33.53 32.76 33.05 29,193,546 -0.28(-0.84%)
Oct 31, 2013 32.36 33.56 32.31 33.33 49,830,280 +0.09(+0.27%)
Oct 30, 2013 33.16 33.25 32.80 33.24 42,601,196 +0.50(+1.52%)
Oct 29, 2013 32.57 32.74 32.51 32.74 19,206,868 +0.37(+1.16%)
Oct 28, 2013 32.98 33.08 32.29 32.37 27,339,586 -0.51(-1.56%)
Oct 25, 2013 32.68 32.90 32.60 32.88 17,634,504 +0.37(+1.15%)
Oct 24, 2013 32.63 32.67 32.29 32.51 32,839,700 -0.41(-1.25%)
Oct 23, 2013 33.08 33.25 32.85 32.92 19,191,792 -0.35(-1.05%)
Oct 22, 2013 32.86 33.34 32.73 33.27 20,474,292 +0.59(+1.81%)
Oct 21, 2013 32.53 32.86 32.35 32.68 16,463,378 +0.06(+0.19%)
Oct 18, 2013 32.60 32.76 32.47 32.61 22,007,262 +0.23(+0.72%)
Oct 17, 2013 31.94 32.43 31.85 32.38 15,930,340 +0.29(+0.90%)
Oct 16, 2013 31.75 32.17 31.62 32.09 24,570,318 +0.55(+1.73%)
Oct 15, 2013 32.01 32.03 31.50 31.55 19,782,706 -0.57(-1.78%)
Oct 14, 2013 31.89 32.21 31.77 32.12 14,557,865 +0.12(+0.36%)
Oct 11, 2013 31.75 32.01 31.62 32.00 13,448,504 +0.29(+0.91%)
Oct 10, 2013 31.37 31.79 31.31 31.71 16,112,234 +0.76(+2.47%)
Oct 09, 2013 31.00 31.17 30.62 30.95 23,057,776 -0.11(-0.36%)
Oct 08, 2013 31.71 32.09 31.02 31.06 30,731,866 -0.55(-1.73%)
Oct 07, 2013 31.50 31.82 31.42 31.61 12,418,419 -0.22(-0.70%)
Oct 04, 2013 31.58 31.85 31.46 31.83 12,709,741 +0.22(+0.69%)
Oct 03, 2013 31.65 31.85 31.38 31.61 20,101,750 -0.13(-0.41%)
Oct 02, 2013 31.50 31.76 31.34 31.74 14,805,416 +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.