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 (%)
Sep 30, 2014 31.24 31.36 31.02 31.20 18,864,494 +0.08(+0.25%)
Sep 29, 2014 30.82 31.22 30.78 31.12 15,398,087 +0.04(+0.13%)
Sep 26, 2014 30.60 31.10 30.57 31.08 18,525,884 +0.43(+1.42%)
Sep 25, 2014 31.08 31.12 30.63 30.65 19,375,312 -0.50(-1.59%)
Sep 24, 2014 30.81 31.19 30.74 31.14 20,767,004 +0.56(+1.84%)
Sep 23, 2014 30.72 30.96 30.50 30.58 18,717,924 -0.26(-0.86%)
Sep 22, 2014 31.44 31.44 30.73 30.84 19,009,614 -0.61(-1.93%)
Sep 19, 2014 31.41 31.56 31.33 31.45 29,122,468 +0.14(+0.45%)
Sep 18, 2014 31.25 31.38 31.01 31.31 19,415,946 +0.16(+0.52%)
Sep 17, 2014 31.15 31.35 31.05 31.15 18,081,336 +0.10(+0.33%)
Sep 16, 2014 30.94 31.20 30.81 31.05 19,446,422 +0.07(+0.23%)
Sep 15, 2014 31.12 31.15 30.76 30.98 26,232,182 -0.23(-0.73%)
Sep 12, 2014 31.35 31.45 30.98 31.20 35,348,072 -0.27(-0.85%)
Sep 11, 2014 31.83 31.84 31.46 31.47 22,622,592 -0.45(-1.41%)
Sep 10, 2014 31.84 32.00 31.73 31.92 14,315,016 +0.04(+0.12%)
Sep 09, 2014 32.02 32.15 31.83 31.89 12,370,422 -0.23(-0.71%)
Sep 08, 2014 32.15 32.23 31.97 32.11 10,866,506 -0.12(-0.36%)
Sep 05, 2014 31.84 32.24 31.76 32.23 19,413,528 +0.33(+1.02%)
Sep 04, 2014 31.75 31.99 31.74 31.90 13,885,464 +0.15(+0.48%)
Sep 03, 2014 32.07 32.22 31.71 31.75 16,439,073 -0.29(-0.89%)
Sep 02, 2014 32.13 32.24 31.90 32.03 14,986,433 -0.14(-0.42%)
Aug 29, 2014 32.28 32.29 32.05 32.17 11,264,616 +0.00(+0.00%)
Aug 28, 2014 32.16 32.26 32.05 32.17 9,570,110 -0.05(-0.14%)
Aug 27, 2014 32.21 32.36 32.11 32.22 11,860,087 +0.05(+0.17%)
Aug 26, 2014 32.25 32.43 32.15 32.16 13,306,439 -0.07(-0.23%)
Aug 25, 2014 32.10 32.34 32.05 32.24 13,782,429 +0.29(+0.89%)
Aug 22, 2014 31.94 32.08 31.86 31.95 10,977,764 -0.08(-0.25%)
Aug 21, 2014 32.17 32.32 32.00 32.03 11,638,539 -0.23(-0.72%)
Aug 20, 2014 32.25 32.44 32.14 32.26 11,292,188 -0.04(-0.12%)
Aug 19, 2014 32.17 32.33 32.08 32.30 11,868,310 +0.22(+0.68%)
Aug 18, 2014 31.91 32.19 31.91 32.08 16,521,307 +0.28(+0.88%)
Aug 15, 2014 31.93 31.95 31.58 31.80 19,566,870 +0.12(+0.38%)
Aug 14, 2014 32.03 32.04 31.49 31.68 26,345,376 -0.26(-0.80%)
Aug 13, 2014 32.29 32.29 31.89 31.94 16,773,814 -0.24(-0.75%)
Aug 12, 2014 32.20 32.31 32.05 32.17 11,424,730 -0.02(-0.06%)
Aug 11, 2014 32.11 32.35 32.10 32.20 10,916,330 +0.10(+0.32%)
Aug 08, 2014 31.68 32.11 31.63 32.09 14,408,376 +0.38(+1.19%)
Aug 07, 2014 31.97 32.02 31.65 31.72 13,128,426 -0.17(-0.54%)
Aug 06, 2014 31.63 32.02 31.53 31.89 14,355,165 +0.14(+0.44%)
Aug 05, 2014 31.91 32.03 31.60 31.75 16,191,887 -0.20(-0.62%)
Aug 04, 2014 31.84 32.04 31.74 31.95 15,246,530 +0.23(+0.71%)
Aug 01, 2014 31.94 32.10 31.56 31.72 18,923,598 -0.29(-0.90%)
Jul 31, 2014 32.36 32.43 31.94 32.01 19,768,604 -0.50(-1.55%)
Jul 30, 2014 32.55 32.63 32.36 32.51 21,625,096 +0.10(+0.32%)
Jul 29, 2014 32.34 32.66 32.31 32.41 19,258,980 +0.12(+0.37%)
Jul 28, 2014 32.47 32.55 32.21 32.29 19,445,842 -0.16(-0.48%)
Jul 25, 2014 32.31 32.69 32.10 32.45 46,047,308 -0.70(-2.13%)
Jul 24, 2014 32.80 33.23 32.62 33.15 39,142,128 +0.54(+1.66%)
Jul 23, 2014 32.35 32.67 32.31 32.61 15,628,021 +0.16(+0.51%)
Jul 22, 2014 32.28 32.57 32.22 32.45 15,669,762 +0.47(+1.46%)
Jul 21, 2014 32.08 32.11 31.80 31.98 12,184,896 -0.14(-0.42%)
Jul 18, 2014 32.02 32.20 31.83 32.12 16,367,705 +0.29(+0.91%)
Jul 17, 2014 32.19 32.33 31.78 31.83 20,497,612 -0.61(-1.89%)
Jul 16, 2014 32.58 32.58 32.27 32.44 20,907,738 -0.07(-0.20%)
Jul 15, 2014 32.41 32.62 32.33 32.51 20,155,920 +0.14(+0.42%)
Jul 14, 2014 32.55 32.55 32.31 32.37 11,071,001 -0.02(-0.05%)
Jul 11, 2014 32.54 32.55 32.20 32.39 10,288,119 -0.10(-0.32%)
Jul 10, 2014 32.39 32.57 32.22 32.49 11,454,433 -0.25(-0.76%)
Jul 09, 2014 32.36 32.75 32.29 32.74 18,886,710 +0.37(+1.13%)
Jul 08, 2014 32.41 32.51 32.24 32.37 18,933,790 -0.05(-0.17%)
Jul 07, 2014 32.46 32.71 32.39 32.43 18,064,030 -0.15(-0.47%)
Jul 03, 2014 32.30 32.72 32.20 32.58 16,168,709 +0.36(+1.11%)
Jul 02, 2014 32.30 32.31 32.10 32.22 11,612,660 +0.05(+0.14%)
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.