Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.07 23.20 23.04 23.07 18,807,808 +0.02(+0.07%)
Mar 27, 2013 23.04 23.07 22.77 23.06 18,404,522 -0.06(-0.25%)
Mar 26, 2013 23.09 23.16 22.98 23.12 15,125,916 +0.15(+0.64%)
Mar 25, 2013 23.31 23.43 22.75 22.97 26,115,812 -0.28(-1.20%)
Mar 22, 2013 23.22 23.40 23.16 23.25 21,589,834 +0.13(+0.58%)
Mar 21, 2013 23.22 23.27 22.99 23.12 20,503,382 -0.15(-0.66%)
Mar 20, 2013 23.18 23.34 23.09 23.27 23,749,410 +0.24(+1.06%)
Mar 19, 2013 22.90 23.09 22.67 23.03 32,917,858 -0.04(-0.18%)
Mar 18, 2013 23.12 23.27 22.99 23.07 25,967,232 -0.30(-1.27%)
Mar 15, 2013 23.24 23.44 23.20 23.36 37,275,512 -0.01(-0.03%)
Mar 14, 2013 23.71 23.80 23.26 23.37 36,338,132 -0.37(-1.55%)
Mar 13, 2013 23.63 23.82 23.61 23.74 18,351,212 +0.13(+0.53%)
Mar 12, 2013 23.68 23.72 23.49 23.61 28,803,064 -0.13(-0.56%)
Mar 11, 2013 23.66 23.88 23.63 23.75 24,429,122 -0.02(-0.10%)
Mar 08, 2013 23.77 23.89 23.56 23.77 35,090,760 +0.17(+0.72%)
Mar 07, 2013 23.14 23.70 23.13 23.60 45,010,988 +0.47(+2.01%)
Mar 06, 2013 23.00 23.29 22.95 23.14 36,836,688 +0.24(+1.04%)
Mar 05, 2013 22.69 23.01 22.69 22.90 31,917,296 +0.33(+1.45%)
Mar 04, 2013 22.19 22.58 22.15 22.57 25,162,142 +0.34(+1.51%)
Mar 01, 2013 22.13 22.26 21.88 22.23 20,859,774 +0.01(+0.04%)
Feb 28, 2013 22.14 22.35 22.06 22.22 25,757,938 +0.11(+0.51%)
Feb 27, 2013 21.58 22.27 21.51 22.11 29,756,240 +0.52(+2.42%)
Feb 26, 2013 21.65 21.82 21.41 21.59 26,189,854 +0.03(+0.13%)
Feb 25, 2013 22.04 22.17 21.56 21.56 30,441,380 -0.39(-1.77%)
Feb 22, 2013 21.76 21.96 21.59 21.95 28,351,898 +0.33(+1.54%)
Feb 21, 2013 21.50 21.73 21.28 21.62 34,299,988 +0.02(+0.08%)
Feb 20, 2013 22.12 22.22 21.55 21.60 30,784,444 -0.46(-2.09%)
Feb 19, 2013 22.03 22.13 21.89 22.06 29,027,166 +0.04(+0.20%)
Feb 15, 2013 22.53 22.57 21.95 22.02 44,908,812 -0.49(-2.18%)
Feb 14, 2013 22.50 22.61 22.43 22.51 21,964,490 -0.11(-0.50%)
Feb 13, 2013 22.88 22.88 22.49 22.62 17,332,878 -0.17(-0.76%)
Feb 12, 2013 22.69 22.91 22.67 22.80 21,387,452 +0.05(+0.21%)
Feb 11, 2013 22.90 22.90 22.63 22.75 13,469,336 -0.09(-0.41%)
Feb 08, 2013 22.62 22.95 22.62 22.84 17,637,934 +0.21(+0.91%)
Feb 07, 2013 22.71 22.71 22.35 22.63 22,517,834 -0.08(-0.34%)
Feb 06, 2013 22.65 22.81 22.58 22.71 18,384,778 +0.07(+0.30%)
Feb 04, 2013 22.75 22.89 22.57 22.64 19,636,562 -0.31(-1.35%)
Feb 01, 2013 22.83 23.05 22.83 22.95 23,798,036 +0.30(+1.32%)
Jan 31, 2013 22.56 22.80 22.50 22.65 26,217,922 +0.05(+0.21%)
Jan 30, 2013 22.51 22.69 22.35 22.60 32,571,366 +0.16(+0.72%)
Jan 29, 2013 22.45 22.61 22.32 22.44 29,957,748 -0.17(-0.75%)
Jan 28, 2013 22.94 23.07 22.54 22.61 32,762,618 -0.32(-1.39%)
Jan 25, 2013 22.88 23.12 22.75 22.93 76,295,816 +0.90(+4.10%)
Jan 24, 2013 22.10 22.16 21.82 22.03 58,152,604 +0.04(+0.20%)
Jan 23, 2013 22.15 22.17 21.88 21.98 27,005,228 -0.21(-0.96%)
Jan 22, 2013 22.23 22.23 22.00 22.20 29,641,636 +0.07(+0.33%)
Jan 18, 2013 22.01 22.21 21.86 22.12 32,432,632 +0.13(+0.57%)
Jan 17, 2013 22.12 22.16 21.89 22.00 22,328,464 +0.06(+0.28%)
Jan 16, 2013 21.83 21.97 21.78 21.94 22,095,592 -0.05(-0.24%)
Jan 15, 2013 22.05 22.12 21.67 21.99 32,571,860 -0.08(-0.35%)
Jan 14, 2013 22.24 22.40 22.02 22.07 28,728,482 -0.14(-0.62%)
Jan 11, 2013 22.25 22.30 21.98 22.21 32,955,356 +0.19(+0.86%)
Jan 10, 2013 22.10 22.27 21.92 22.02 35,593,748 -0.04(-0.16%)
Jan 09, 2013 22.56 22.56 21.93 22.05 41,318,436 -0.40(-1.78%)
Jan 08, 2013 22.44 22.49 22.23 22.45 23,815,872 -0.04(-0.18%)
Jan 07, 2013 22.36 22.52 22.21 22.49 21,602,598 +0.01(+0.05%)
Jan 04, 2013 22.41 22.60 22.33 22.48 27,031,488 +0.13(+0.58%)
Jan 03, 2013 22.23 22.45 22.20 22.35 36,343,892 +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.