Skip to main content

Starbucks Corp (NQ: SBUX )

96.67 +0.23 (+0.24%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.14 29.20 28.94 29.14 17,647,002 -0.01(-0.03%)
Apr 29, 2014 29.37 29.49 29.00 29.15 23,813,664 -0.12(-0.41%)
Apr 28, 2014 29.67 29.72 28.80 29.27 26,010,088 -0.21(-0.73%)
Apr 25, 2014 29.71 29.82 29.27 29.49 43,888,268 +0.15(+0.51%)
Apr 24, 2014 29.51 29.73 28.93 29.34 37,746,808 +0.29(+0.99%)
Apr 23, 2014 29.49 29.49 28.98 29.05 21,522,248 -0.31(-1.07%)
Apr 22, 2014 29.11 29.42 29.02 29.36 21,476,206 +0.28(+0.95%)
Apr 21, 2014 29.01 29.13 28.82 29.09 14,771,102 +0.14(+0.47%)
Apr 17, 2014 29.12 29.46 28.94 28.95 22,404,792 -0.26(-0.90%)
Apr 16, 2014 28.74 29.25 28.54 29.21 27,327,846 +0.78(+2.76%)
Apr 15, 2014 28.87 28.93 28.03 28.43 37,467,652 -0.17(-0.61%)
Apr 14, 2014 28.73 28.90 28.35 28.60 29,503,916 +0.24(+0.84%)
Apr 11, 2014 28.80 28.94 28.34 28.36 39,661,652 -0.61(-2.12%)
Apr 10, 2014 30.02 30.02 28.96 28.98 32,411,804 -0.93(-3.12%)
Apr 09, 2014 29.56 29.99 29.38 29.91 21,943,892 +0.41(+1.40%)
Apr 08, 2014 29.15 29.58 29.09 29.50 25,833,676 +0.43(+1.49%)
Apr 07, 2014 29.38 29.46 28.91 29.06 26,873,246 -0.46(-1.57%)
Apr 04, 2014 30.35 30.49 29.43 29.53 28,372,748 -0.64(-2.11%)
Apr 03, 2014 30.48 30.68 30.05 30.16 17,363,484 -0.24(-0.79%)
Apr 02, 2014 30.68 30.69 30.22 30.40 20,123,554 -0.14(-0.46%)
Apr 01, 2014 30.39 30.94 30.29 30.54 21,181,056 +0.26(+0.86%)
Mar 31, 2014 30.50 30.70 30.20 30.28 18,711,774 -0.13(-0.43%)
Mar 28, 2014 30.24 30.56 30.15 30.41 15,951,704 +0.12(+0.41%)
Mar 27, 2014 30.15 30.52 30.00 30.29 30,716,020 -0.06(-0.19%)
Mar 26, 2014 30.92 30.95 30.34 30.35 20,285,426 -0.44(-1.43%)
Mar 25, 2014 31.54 31.57 30.66 30.79 25,609,284 -0.48(-1.53%)
Mar 24, 2014 31.73 31.82 31.04 31.27 24,277,956 -0.39(-1.23%)
Mar 21, 2014 32.27 32.45 31.62 31.66 43,701,680 -0.10(-0.32%)
Mar 20, 2014 31.48 31.83 31.20 31.76 33,565,268 +0.43(+1.38%)
Mar 19, 2014 30.95 31.91 30.88 31.33 60,540,288 +0.54(+1.76%)
Mar 18, 2014 30.68 30.88 30.56 30.79 14,533,624 +0.17(+0.57%)
Mar 17, 2014 30.87 30.95 30.46 30.61 26,703,620 -0.04(-0.12%)
Mar 14, 2014 30.57 30.90 30.55 30.65 21,718,530 -0.07(-0.22%)
Mar 13, 2014 31.30 31.54 30.55 30.72 27,578,410 -0.50(-1.59%)
Mar 12, 2014 30.76 31.22 30.74 31.21 25,188,610 +0.25(+0.80%)
Mar 11, 2014 30.53 31.12 30.48 30.96 44,452,884 +0.61(+2.00%)
Mar 10, 2014 30.23 30.39 30.04 30.36 20,921,770 +0.20(+0.67%)
Mar 07, 2014 30.12 30.17 29.80 30.15 20,321,290 +0.16(+0.52%)
Mar 06, 2014 29.64 30.26 29.62 30.00 33,350,082 +0.57(+1.95%)
Mar 05, 2014 29.71 29.75 29.25 29.42 23,543,230 -0.15(-0.50%)
Mar 04, 2014 29.48 29.70 29.32 29.57 29,627,016 +0.49(+1.69%)
Mar 03, 2014 28.89 29.19 28.89 29.08 29,680,812 -0.20(-0.69%)
Feb 28, 2014 29.52 29.68 29.09 29.28 54,437,600 -0.51(-1.70%)
Feb 27, 2014 29.56 29.81 29.48 29.79 27,354,018 +0.17(+0.57%)
Feb 26, 2014 29.22 29.80 28.87 29.62 46,354,644 +0.51(+1.74%)
Feb 25, 2014 29.92 29.98 29.11 29.11 45,116,852 -0.83(-2.77%)
Feb 24, 2014 29.98 30.08 29.72 29.94 28,918,462 +0.00(+0.00%)
Feb 21, 2014 30.45 30.48 29.93 29.94 27,354,018 -0.41(-1.35%)
Feb 20, 2014 30.29 30.42 29.91 30.35 20,725,002 +0.09(+0.31%)
Feb 19, 2014 30.47 30.65 30.22 30.26 23,676,508 -0.27(-0.88%)
Feb 18, 2014 30.95 30.95 30.51 30.53 26,470,020 -0.44(-1.41%)
Feb 14, 2014 30.68 30.99 30.54 30.96 19,969,920 +0.14(+0.46%)
Feb 13, 2014 30.36 30.82 30.29 30.82 20,471,046 +0.32(+1.06%)
Feb 12, 2014 30.74 30.98 30.41 30.50 24,127,232 -0.24(-0.79%)
Feb 11, 2014 30.90 31.03 30.45 30.74 39,072,320 -0.12(-0.40%)
Feb 10, 2014 30.67 31.02 30.67 30.87 31,367,872 +0.31(+1.03%)
Feb 07, 2014 30.38 30.74 30.00 30.55 35,518,884 +0.69(+2.32%)
Feb 06, 2014 29.16 30.04 29.12 29.86 33,485,300 +0.77(+2.65%)
Feb 05, 2014 28.92 29.19 28.73 29.09 26,549,018 -0.07(-0.23%)
Feb 04, 2014 28.89 29.38 28.63 29.16 49,532,964 +0.75(+2.63%)
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.