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 (%)
Mar 28, 2013 23.82 23.96 23.79 23.83 18,210,644 +0.02(+0.07%)
Mar 27, 2013 23.79 23.83 23.52 23.81 17,820,164 -0.06(-0.25%)
Mar 26, 2013 23.85 23.92 23.73 23.87 14,645,656 +0.15(+0.64%)
Mar 25, 2013 24.07 24.20 23.50 23.72 25,286,614 -0.29(-1.20%)
Mar 22, 2013 23.98 24.17 23.92 24.01 20,904,340 +0.14(+0.58%)
Mar 21, 2013 23.98 24.03 23.75 23.87 19,852,384 -0.16(-0.66%)
Mar 20, 2013 23.94 24.11 23.85 24.03 22,995,348 +0.25(+1.06%)
Mar 19, 2013 23.65 23.84 23.42 23.78 31,872,690 -0.04(-0.18%)
Mar 18, 2013 23.88 24.03 23.75 23.82 25,142,754 -0.31(-1.27%)
Mar 15, 2013 24.00 24.21 23.96 24.13 36,091,984 -0.01(-0.03%)
Mar 14, 2013 24.49 24.58 24.02 24.14 35,184,368 -0.38(-1.55%)
Mar 13, 2013 24.41 24.61 24.39 24.52 17,768,546 +0.13(+0.53%)
Mar 12, 2013 24.46 24.50 24.26 24.39 27,888,544 -0.14(-0.56%)
Mar 11, 2013 24.44 24.66 24.41 24.53 23,653,478 -0.03(-0.10%)
Mar 08, 2013 24.55 24.68 24.33 24.55 33,976,604 +0.18(+0.72%)
Mar 07, 2013 23.89 24.48 23.89 24.38 43,581,856 +0.48(+2.01%)
Mar 06, 2013 23.75 24.06 23.71 23.89 35,667,092 +0.25(+1.04%)
Mar 05, 2013 23.43 23.77 23.43 23.65 30,903,898 +0.34(+1.45%)
Mar 04, 2013 22.92 23.32 22.87 23.31 24,363,226 +0.35(+1.51%)
Mar 01, 2013 22.86 22.99 22.60 22.96 20,197,460 +0.01(+0.04%)
Feb 28, 2013 22.87 23.09 22.79 22.95 24,940,104 +0.12(+0.51%)
Feb 27, 2013 22.28 23.00 22.21 22.84 28,811,456 +0.54(+2.42%)
Feb 26, 2013 22.36 22.54 22.12 22.30 25,358,306 +0.03(+0.13%)
Feb 25, 2013 22.76 22.89 22.26 22.27 29,474,842 -0.40(-1.77%)
Feb 22, 2013 22.47 22.68 22.30 22.67 27,451,704 +0.34(+1.54%)
Feb 21, 2013 22.21 22.45 21.98 22.32 33,210,936 +0.02(+0.08%)
Feb 20, 2013 22.85 22.95 22.25 22.31 29,807,014 -0.48(-2.09%)
Feb 19, 2013 22.75 22.85 22.61 22.79 28,105,532 +0.05(+0.20%)
Feb 15, 2013 23.27 23.31 22.67 22.74 43,482,920 -0.51(-2.18%)
Feb 14, 2013 23.24 23.35 23.16 23.25 21,267,100 -0.12(-0.50%)
Feb 13, 2013 23.63 23.63 23.22 23.36 16,782,546 -0.18(-0.76%)
Feb 12, 2013 23.43 23.66 23.41 23.54 20,708,384 +0.05(+0.21%)
Feb 11, 2013 23.65 23.65 23.38 23.49 13,041,674 -0.10(-0.41%)
Feb 08, 2013 23.37 23.71 23.37 23.59 17,077,916 +0.21(+0.91%)
Feb 07, 2013 23.45 23.46 23.08 23.38 21,802,876 -0.08(-0.34%)
Feb 06, 2013 23.39 23.55 23.32 23.45 17,801,046 +0.07(+0.30%)
Feb 04, 2013 23.49 23.64 23.31 23.38 19,013,082 -0.32(-1.35%)
Feb 01, 2013 23.58 23.80 23.58 23.70 23,042,424 +0.31(+1.32%)
Jan 31, 2013 23.30 23.55 23.24 23.40 25,385,478 +0.05(+0.21%)
Jan 30, 2013 23.25 23.43 23.09 23.35 31,537,192 +0.17(+0.72%)
Jan 29, 2013 23.19 23.35 23.05 23.18 29,006,560 -0.18(-0.75%)
Jan 28, 2013 23.70 23.83 23.28 23.35 31,722,372 -0.33(-1.39%)
Jan 25, 2013 23.63 23.88 23.50 23.68 73,873,344 +0.93(+4.10%)
Jan 24, 2013 22.82 22.89 22.54 22.75 56,306,204 +0.05(+0.20%)
Jan 23, 2013 22.88 22.90 22.60 22.70 26,147,786 -0.22(-0.96%)
Jan 22, 2013 22.96 22.96 22.72 22.92 28,700,486 +0.08(+0.33%)
Jan 18, 2013 22.73 22.94 22.57 22.85 31,402,864 +0.13(+0.57%)
Jan 17, 2013 22.84 22.89 22.60 22.72 21,619,514 +0.06(+0.28%)
Jan 16, 2013 22.55 22.69 22.50 22.66 21,394,036 -0.05(-0.24%)
Jan 15, 2013 22.77 22.84 22.38 22.71 31,537,672 -0.08(-0.35%)
Jan 14, 2013 22.97 23.14 22.74 22.79 27,816,324 -0.14(-0.62%)
Jan 11, 2013 22.97 23.03 22.70 22.93 31,908,992 +0.20(+0.86%)
Jan 10, 2013 22.83 23.00 22.64 22.74 34,463,612 -0.04(-0.16%)
Jan 09, 2013 23.30 23.30 22.65 22.77 40,006,532 -0.41(-1.78%)
Jan 08, 2013 23.17 23.23 22.96 23.19 23,059,694 -0.04(-0.18%)
Jan 07, 2013 23.10 23.26 22.93 23.23 20,916,694 +0.01(+0.05%)
Jan 04, 2013 23.15 23.35 23.06 23.22 26,173,212 +0.13(+0.58%)
Jan 03, 2013 22.96 23.18 22.93 23.08 35,189,936 +0.15(+0.67%)
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.