Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 30.34 30.55 30.04 30.13 18,808,292 -0.13(-0.43%)
Mar 28, 2014 30.09 30.41 29.99 30.26 16,033,984 +0.12(+0.41%)
Mar 27, 2014 30.00 30.36 29.84 30.13 30,874,456 -0.06(-0.19%)
Mar 26, 2014 30.76 30.79 30.18 30.19 20,390,060 -0.44(-1.43%)
Mar 25, 2014 31.38 31.41 30.50 30.63 25,741,380 -0.48(-1.53%)
Mar 24, 2014 31.57 31.66 30.88 31.11 24,403,184 -0.39(-1.23%)
Mar 21, 2014 32.11 32.29 31.46 31.49 43,927,096 -0.10(-0.33%)
Mar 20, 2014 31.32 31.67 31.04 31.60 33,738,400 +0.43(+1.38%)
Mar 19, 2014 30.79 31.75 30.72 31.17 60,852,560 +0.54(+1.76%)
Mar 18, 2014 30.52 30.73 30.40 30.63 14,608,590 +0.17(+0.57%)
Mar 17, 2014 30.71 30.79 30.31 30.45 26,841,360 -0.04(-0.12%)
Mar 14, 2014 30.42 30.75 30.39 30.49 21,830,556 -0.07(-0.22%)
Mar 13, 2014 31.14 31.37 30.39 30.56 27,720,662 -0.49(-1.59%)
Mar 12, 2014 30.61 31.06 30.59 31.05 25,318,536 +0.25(+0.80%)
Mar 11, 2014 30.38 30.96 30.32 30.80 44,682,176 +0.60(+2.00%)
Mar 10, 2014 30.07 30.23 29.88 30.20 21,029,686 +0.20(+0.67%)
Mar 07, 2014 29.97 30.01 29.65 30.00 20,426,110 +0.16(+0.52%)
Mar 06, 2014 29.49 30.11 29.47 29.84 33,522,104 +0.57(+1.95%)
Mar 05, 2014 29.56 29.60 29.10 29.27 23,664,668 -0.15(-0.50%)
Mar 04, 2014 29.33 29.54 29.17 29.42 29,779,836 +0.49(+1.69%)
Mar 03, 2014 28.74 29.04 28.74 28.93 29,833,908 -0.20(-0.69%)
Feb 28, 2014 29.37 29.53 28.94 29.13 54,718,396 -0.50(-1.70%)
Feb 27, 2014 29.40 29.66 29.33 29.64 27,495,112 +0.17(+0.57%)
Feb 26, 2014 29.07 29.65 28.72 29.47 46,593,744 +0.50(+1.74%)
Feb 25, 2014 29.77 29.83 28.96 28.96 45,349,568 -0.83(-2.77%)
Feb 24, 2014 29.83 29.92 29.57 29.79 29,067,624 +0.00(+0.00%)
Feb 21, 2014 30.29 30.32 29.77 29.79 27,495,112 -0.41(-1.35%)
Feb 20, 2014 30.13 30.26 29.76 30.20 20,831,904 +0.09(+0.31%)
Feb 19, 2014 30.32 30.50 30.06 30.10 23,798,634 -0.27(-0.88%)
Feb 18, 2014 30.79 30.79 30.36 30.37 26,606,554 -0.44(-1.41%)
Feb 14, 2014 30.52 30.83 30.39 30.80 20,072,928 +0.14(+0.46%)
Feb 13, 2014 30.20 30.66 30.13 30.66 20,576,638 +0.32(+1.06%)
Feb 12, 2014 30.58 30.82 30.26 30.34 24,251,682 -0.24(-0.79%)
Feb 11, 2014 30.74 30.87 30.29 30.59 39,273,860 -0.12(-0.40%)
Feb 10, 2014 30.51 30.87 30.51 30.71 31,529,670 +0.31(+1.03%)
Feb 07, 2014 30.22 30.58 29.84 30.40 35,702,092 +0.69(+2.32%)
Feb 06, 2014 29.01 29.89 28.97 29.71 33,658,020 +0.77(+2.65%)
Feb 05, 2014 28.78 29.04 28.58 28.94 26,685,960 -0.07(-0.23%)
Feb 04, 2014 28.74 29.23 28.48 29.01 49,788,460 +0.80(+2.82%)
Feb 03, 2014 29.04 29.25 28.09 28.21 49,659,508 -0.88(-3.02%)
Jan 31, 2014 28.99 29.42 28.99 29.09 29,966,852 -0.32(-1.10%)
Jan 30, 2014 29.56 29.62 29.17 29.41 37,113,948 +0.14(+0.49%)
Jan 29, 2014 30.06 30.13 29.23 29.27 39,021,016 -0.95(-3.15%)
Jan 28, 2014 30.50 30.59 30.13 30.22 27,118,478 -0.13(-0.43%)
Jan 27, 2014 30.77 30.77 30.27 30.35 44,515,808 -0.31(-1.03%)
Jan 24, 2014 30.57 31.15 30.31 30.67 80,803,360 +0.65(+2.17%)
Jan 23, 2014 30.05 30.16 29.32 30.02 73,192,216 -0.09(-0.29%)
Jan 22, 2014 30.25 30.35 30.08 30.10 34,154,572 -0.02(-0.07%)
Jan 21, 2014 30.70 30.70 29.96 30.12 45,903,076 -0.51(-1.67%)
Jan 17, 2014 30.68 30.86 30.54 30.63 31,631,378 -0.16(-0.52%)
Jan 16, 2014 31.01 31.16 30.73 30.79 22,182,112 -0.37(-1.18%)
Jan 15, 2014 30.90 31.22 30.84 31.16 21,173,812 +0.30(+0.97%)
Jan 14, 2014 30.72 31.23 30.57 30.86 45,606,260 +0.14(+0.45%)
Jan 13, 2014 31.65 31.65 30.58 30.72 35,805,896 -1.04(-3.28%)
Jan 10, 2014 31.72 31.90 31.47 31.77 15,811,533 +0.03(+0.09%)
Jan 09, 2014 31.93 31.94 31.41 31.74 20,442,770 -0.18(-0.55%)
Jan 08, 2014 31.61 31.96 31.57 31.91 24,886,722 +0.34(+1.06%)
Jan 07, 2014 31.35 31.66 31.28 31.58 19,956,222 +0.43(+1.37%)
Jan 06, 2014 31.45 31.64 31.09 31.15 25,880,842 -0.32(-1.01%)
Jan 03, 2014 31.62 31.81 31.47 31.47 16,002,239 -0.09(-0.28%)
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.