Skip to main content

Starbucks Corp (NQ: SBUX )

103.60 -1.45 (-1.38%)
Streaming Delayed Price Updated: 11:53 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 29.95 30.39 29.94 30.04 29,015,114 -0.33(-1.10%)
Jan 30, 2014 30.53 30.60 30.12 30.38 35,935,220 +0.15(+0.49%)
Jan 29, 2014 31.05 31.12 30.19 30.23 37,781,720 -0.98(-3.15%)
Jan 28, 2014 31.50 31.60 31.12 31.21 26,257,204 -0.14(-0.43%)
Jan 27, 2014 31.78 31.78 31.27 31.35 43,102,000 -0.33(-1.03%)
Jan 24, 2014 31.57 32.17 31.31 31.67 78,237,072 +0.67(+2.17%)
Jan 23, 2014 31.04 31.15 30.28 31.00 70,867,656 -0.09(-0.29%)
Jan 22, 2014 31.24 31.34 31.06 31.09 33,069,836 -0.02(-0.07%)
Jan 21, 2014 31.70 31.71 30.95 31.11 44,445,212 -0.53(-1.67%)
Jan 17, 2014 31.68 31.88 31.54 31.64 30,626,776 -0.16(-0.52%)
Jan 16, 2014 32.03 32.18 31.74 31.80 21,477,614 -0.38(-1.18%)
Jan 15, 2014 31.91 32.24 31.85 32.18 20,501,338 +0.31(+0.97%)
Jan 14, 2014 31.73 32.26 31.58 31.88 44,157,820 +0.14(+0.45%)
Jan 13, 2014 32.69 32.69 31.58 31.73 34,668,712 -1.08(-3.28%)
Jan 10, 2014 32.76 32.94 32.51 32.81 15,309,364 +0.03(+0.09%)
Jan 09, 2014 32.98 32.99 32.44 32.78 19,793,514 -0.18(-0.55%)
Jan 08, 2014 32.64 33.01 32.61 32.96 24,096,328 +0.35(+1.06%)
Jan 07, 2014 32.38 32.70 32.30 32.62 19,322,420 +0.44(+1.37%)
Jan 06, 2014 32.48 32.67 32.11 32.18 25,058,874 -0.33(-1.01%)
Jan 03, 2014 32.65 32.85 32.50 32.51 15,494,013 -0.09(-0.28%)
Jan 02, 2014 32.98 33.06 32.53 32.60 20,091,794 -0.52(-1.56%)
Dec 31, 2013 33.13 33.28 32.95 33.11 14,242,182 -0.07(-0.20%)
Dec 30, 2013 33.28 33.30 32.89 33.18 11,205,403 -0.01(-0.03%)
Dec 27, 2013 33.49 33.50 33.14 33.19 10,664,711 -0.13(-0.39%)
Dec 26, 2013 33.26 33.38 33.13 33.32 10,395,785 +0.13(+0.39%)
Dec 24, 2013 32.99 33.27 32.93 33.19 9,224,442 +0.11(+0.32%)
Dec 23, 2013 32.94 33.09 32.67 33.08 18,042,654 +0.28(+0.85%)
Dec 20, 2013 32.75 32.94 32.63 32.81 30,082,296 +0.22(+0.66%)
Dec 19, 2013 33.05 33.16 32.53 32.59 26,992,488 -0.22(-0.68%)
Dec 18, 2013 32.16 32.82 32.15 32.81 24,269,614 +0.67(+2.09%)
Dec 17, 2013 32.35 32.35 32.07 32.14 16,579,660 -0.16(-0.48%)
Dec 16, 2013 32.12 32.52 32.07 32.30 22,123,416 +0.05(+0.14%)
Dec 13, 2013 32.45 32.50 32.14 32.25 19,035,502 -0.05(-0.17%)
Dec 12, 2013 32.22 32.56 32.10 32.31 22,846,864 +0.03(+0.10%)
Dec 11, 2013 32.78 32.95 32.23 32.27 37,289,792 -0.41(-1.27%)
Dec 10, 2013 33.37 33.40 32.39 32.69 62,308,896 -0.99(-2.95%)
Dec 09, 2013 33.90 33.99 33.63 33.68 18,750,478 -0.09(-0.26%)
Dec 06, 2013 34.05 34.11 33.67 33.77 15,911,133 +0.09(+0.28%)
Dec 05, 2013 33.61 33.90 33.51 33.68 15,551,302 +0.09(+0.28%)
Dec 04, 2013 33.96 34.10 33.56 33.58 24,157,404 -0.44(-1.30%)
Dec 03, 2013 34.11 34.28 33.92 34.03 18,685,614 -0.22(-0.64%)
Dec 02, 2013 34.42 34.51 34.18 34.25 13,666,927 -0.16(-0.48%)
Nov 29, 2013 34.58 34.79 34.37 34.41 10,385,842 -0.07(-0.20%)
Nov 27, 2013 34.38 34.60 34.30 34.48 11,249,435 +0.05(+0.13%)
Nov 26, 2013 34.16 34.49 33.97 34.43 20,756,060 +0.34(+0.99%)
Nov 25, 2013 34.37 34.42 34.01 34.09 21,308,588 -0.27(-0.79%)
Nov 22, 2013 34.51 34.51 34.26 34.36 18,747,164 -0.08(-0.22%)
Nov 21, 2013 33.71 34.49 33.69 34.44 31,086,980 +0.78(+2.31%)
Nov 20, 2013 33.85 33.90 33.51 33.66 20,675,572 -0.10(-0.29%)
Nov 19, 2013 33.80 34.18 33.73 33.76 20,657,106 -0.26(-0.77%)
Nov 18, 2013 34.22 34.36 33.88 34.02 19,687,458 -0.27(-0.80%)
Nov 15, 2013 34.32 34.41 34.12 34.30 15,258,230 +0.02(+0.06%)
Nov 14, 2013 34.44 34.44 34.13 34.28 18,104,204 -0.14(-0.39%)
Nov 13, 2013 33.47 34.43 33.45 34.41 29,636,296 +0.36(+1.05%)
Nov 12, 2013 34.11 34.24 33.84 34.05 15,654,990 -0.05(-0.15%)
Nov 11, 2013 34.19 34.28 34.10 34.10 12,191,936 -0.09(-0.26%)
Nov 08, 2013 33.48 34.21 33.43 34.19 27,282,710 +0.90(+2.69%)
Nov 07, 2013 34.23 34.25 33.26 33.29 31,546,658 -0.87(-2.54%)
Nov 06, 2013 34.69 34.74 34.09 34.16 20,334,618 -0.36(-1.05%)
Nov 05, 2013 33.84 34.67 33.75 34.52 23,963,510 +0.68(+2.02%)
Nov 04, 2013 34.00 34.01 33.77 33.84 19,673,438 +0.00(+0.00%)
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.