Starbucks Corp (NQ: SBUX )

114.34 USD -0.40 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.46 28.63 28.43 28.48 15,240,800 +0.02(+0.07%)
Mar 27, 2013 28.43 28.48 28.11 28.45 14,914,000 -0.07(-0.25%)
Mar 26, 2013 28.50 28.58 28.36 28.52 12,257,200 +0.18(+0.64%)
Mar 25, 2013 28.76 28.92 28.08 28.34 21,162,800 -0.35(-1.20%)
Mar 22, 2013 28.65 28.88 28.58 28.69 17,495,200 +0.17(+0.58%)
Mar 21, 2013 28.65 28.71 28.38 28.52 16,614,800 -0.19(-0.66%)
Mar 20, 2013 28.61 28.80 28.50 28.71 19,245,200 +0.30(+1.06%)
Mar 19, 2013 28.25 28.49 27.98 28.42 26,674,800 -0.05(-0.18%)
Mar 18, 2013 28.53 28.71 28.38 28.46 21,042,400 -0.36(-1.27%)
Mar 15, 2013 28.68 28.93 28.63 28.83 30,206,000 -0.01(-0.03%)
Mar 14, 2013 29.26 29.38 28.70 28.84 29,446,400 -0.46(-1.55%)
Mar 13, 2013 29.17 29.40 29.14 29.30 14,870,800 +0.16(+0.53%)
Mar 12, 2013 29.23 29.27 28.99 29.14 23,340,400 -0.17(-0.56%)
Mar 11, 2013 29.20 29.46 29.17 29.30 19,796,000 -0.03(-0.10%)
Mar 08, 2013 29.33 29.49 29.08 29.33 28,435,600 +0.21(+0.72%)
Mar 07, 2013 28.55 29.25 28.55 29.12 36,474,400 +0.58(+2.01%)
Mar 06, 2013 28.38 28.75 28.33 28.55 29,850,400 +0.29(+1.04%)
Mar 05, 2013 28.00 28.40 28.00 28.25 25,864,000 +0.40(+1.45%)
Mar 04, 2013 27.39 27.86 27.33 27.85 20,390,000 +0.42(+1.51%)
Mar 01, 2013 27.32 27.46 27.00 27.43 16,903,600 +0.01(+0.04%)
Feb 28, 2013 27.33 27.58 27.23 27.42 20,872,800 +0.14(+0.51%)
Feb 27, 2013 26.62 27.49 26.54 27.29 24,112,800 +0.65(+2.42%)
Feb 26, 2013 26.71 26.93 26.42 26.64 21,222,800 +0.03(+0.13%)
Feb 25, 2013 27.20 27.36 26.60 26.61 24,668,000 -0.48(-1.77%)
Feb 22, 2013 26.85 27.11 26.64 27.08 22,974,800 +0.41(+1.54%)
Feb 21, 2013 26.54 26.82 26.26 26.67 27,794,800 +0.02(+0.08%)
Feb 20, 2013 27.30 27.42 26.59 26.66 24,946,000 -0.57(-2.09%)
Feb 19, 2013 27.18 27.30 27.01 27.23 23,522,000 +0.05(+0.20%)
Feb 15, 2013 27.80 27.85 27.08 27.17 36,391,600 -0.60(-2.18%)
Feb 14, 2013 27.76 27.91 27.67 27.77 17,798,800 -0.14(-0.50%)
Feb 13, 2013 28.23 28.23 27.75 27.92 14,045,600 -0.21(-0.76%)
Feb 12, 2013 28.00 28.27 27.98 28.13 17,331,200 +0.06(+0.21%)
Feb 11, 2013 28.26 28.26 27.93 28.07 10,914,800 -0.11(-0.41%)
Feb 08, 2013 27.92 28.33 27.92 28.18 14,292,800 +0.25(+0.91%)
Feb 07, 2013 28.02 28.03 27.58 27.93 18,247,200 -0.09(-0.34%)
Feb 06, 2013 27.95 28.14 27.86 28.02 14,898,000 -0.02(-0.07%)
Feb 04, 2013 28.17 28.36 27.95 28.05 15,852,800 -0.38(-1.35%)
Feb 01, 2013 28.29 28.55 28.27 28.43 19,212,400 +0.37(+1.32%)
Jan 31, 2013 27.94 28.25 27.88 28.06 21,166,000 +0.06(+0.21%)
Jan 30, 2013 27.88 28.10 27.69 28.00 26,295,200 +0.20(+0.72%)
Jan 29, 2013 27.81 28.00 27.64 27.80 24,185,200 -0.21(-0.75%)
Jan 28, 2013 28.42 28.58 27.92 28.01 26,449,600 -0.40(-1.39%)
Jan 25, 2013 28.34 28.64 28.18 28.41 61,594,400 +1.12(+4.10%)
Jan 24, 2013 27.37 27.45 27.03 27.29 46,947,200 +0.05(+0.20%)
Jan 23, 2013 27.44 27.46 27.10 27.23 21,801,600 -0.27(-0.96%)
Jan 22, 2013 27.54 27.54 27.25 27.50 23,930,000 +0.09(+0.33%)
Jan 18, 2013 27.26 27.51 27.08 27.41 26,183,200 +0.16(+0.57%)
Jan 17, 2013 27.39 27.45 27.11 27.25 18,026,000 +0.08(+0.28%)
Jan 16, 2013 27.05 27.21 26.98 27.17 17,838,000 -0.07(-0.24%)
Jan 15, 2013 27.32 27.39 26.84 27.24 26,295,600 -0.09(-0.35%)
Jan 14, 2013 27.55 27.75 27.27 27.33 23,192,800 -0.17(-0.62%)
Jan 11, 2013 27.55 27.62 27.22 27.50 26,605,200 +0.23(+0.86%)
Jan 10, 2013 27.38 27.58 27.15 27.27 28,735,200 -0.05(-0.16%)
Jan 09, 2013 27.95 27.95 27.17 27.32 33,356,800 -0.49(-1.78%)
Jan 08, 2013 27.79 27.86 27.54 27.81 19,226,800 -0.05(-0.18%)
Jan 07, 2013 27.70 27.89 27.50 27.86 17,440,000 +0.02(+0.05%)
Jan 04, 2013 27.76 28.00 27.66 27.84 21,822,800 +0.16(+0.58%)
Jan 03, 2013 27.54 27.80 27.50 27.68 29,340,800 +0.18(+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.