Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.33 32.34 32.10 32.22 11,246,528 +0.00(+0.00%)
Aug 28, 2014 32.21 32.31 32.10 32.22 9,554,743 -0.05(-0.14%)
Aug 27, 2014 32.26 32.41 32.16 32.27 11,841,043 +0.05(+0.17%)
Aug 26, 2014 32.31 32.48 32.20 32.21 13,285,073 -0.07(-0.23%)
Aug 25, 2014 32.15 32.39 32.10 32.29 13,760,299 +0.29(+0.89%)
Aug 22, 2014 31.99 32.14 31.91 32.00 10,960,137 -0.08(-0.25%)
Aug 21, 2014 32.22 32.37 32.05 32.08 11,619,851 -0.23(-0.72%)
Aug 20, 2014 32.31 32.50 32.19 32.31 11,274,056 -0.04(-0.12%)
Aug 19, 2014 32.22 32.38 32.14 32.35 11,849,253 +0.22(+0.68%)
Aug 18, 2014 31.97 32.24 31.96 32.13 16,494,779 +0.28(+0.88%)
Aug 15, 2014 31.98 32.00 31.63 31.85 19,535,452 +0.12(+0.38%)
Aug 14, 2014 32.09 32.09 31.54 31.73 26,303,072 -0.26(-0.80%)
Aug 13, 2014 32.34 32.34 31.94 31.99 16,746,881 -0.24(-0.75%)
Aug 12, 2014 32.25 32.36 32.10 32.23 11,406,386 -0.02(-0.06%)
Aug 11, 2014 32.16 32.40 32.16 32.25 10,898,802 +0.10(+0.32%)
Aug 08, 2014 31.73 32.16 31.68 32.14 14,385,240 +0.38(+1.19%)
Aug 07, 2014 32.02 32.07 31.70 31.77 13,107,346 -0.17(-0.54%)
Aug 06, 2014 31.68 32.07 31.58 31.94 14,332,115 +0.14(+0.44%)
Aug 05, 2014 31.96 32.08 31.65 31.80 16,165,888 -0.25(-0.79%)
Aug 04, 2014 31.94 32.15 31.85 32.05 15,196,483 +0.23(+0.71%)
Aug 01, 2014 32.04 32.20 31.66 31.83 18,861,480 -0.29(-0.90%)
Jul 31, 2014 32.46 32.54 32.05 32.11 19,703,714 -0.50(-1.55%)
Jul 30, 2014 32.66 32.73 32.46 32.62 21,554,112 +0.10(+0.32%)
Jul 29, 2014 32.45 32.76 32.42 32.52 19,195,760 +0.12(+0.37%)
Jul 28, 2014 32.58 32.66 32.32 32.40 19,382,010 -0.16(-0.48%)
Jul 25, 2014 32.41 32.79 32.21 32.55 45,896,156 -0.71(-2.13%)
Jul 24, 2014 32.90 33.34 32.72 33.26 39,013,644 +0.54(+1.66%)
Jul 23, 2014 32.46 32.78 32.41 32.72 15,576,721 +0.17(+0.51%)
Jul 22, 2014 32.38 32.67 32.33 32.55 15,618,325 +0.47(+1.46%)
Jul 21, 2014 32.19 32.22 31.90 32.09 12,144,899 -0.14(-0.42%)
Jul 18, 2014 32.12 32.31 31.94 32.22 16,313,978 +0.29(+0.91%)
Jul 17, 2014 32.30 32.44 31.88 31.93 20,430,328 -0.62(-1.89%)
Jul 16, 2014 32.69 32.69 32.38 32.55 20,839,108 -0.07(-0.20%)
Jul 15, 2014 32.52 32.72 32.44 32.62 20,089,758 +0.14(+0.42%)
Jul 14, 2014 32.65 32.65 32.42 32.48 11,034,660 -0.02(-0.05%)
Jul 11, 2014 32.64 32.66 32.30 32.50 10,254,348 -0.10(-0.32%)
Jul 10, 2014 32.50 32.68 32.33 32.60 11,416,834 -0.25(-0.76%)
Jul 09, 2014 32.47 32.86 32.40 32.85 18,824,714 +0.37(+1.13%)
Jul 08, 2014 32.51 32.62 32.35 32.48 18,871,638 -0.05(-0.17%)
Jul 07, 2014 32.57 32.82 32.50 32.53 18,004,734 -0.15(-0.47%)
Jul 03, 2014 32.41 32.83 32.30 32.69 16,115,635 +0.36(+1.11%)
Jul 02, 2014 32.40 32.42 32.21 32.33 11,574,541 +0.05(+0.14%)
Jul 01, 2014 32.20 32.33 32.08 32.28 19,499,082 +0.29(+0.90%)
Jun 30, 2014 32.29 32.33 31.87 31.99 23,244,866 -0.23(-0.72%)
Jun 27, 2014 32.23 32.39 32.16 32.22 20,969,240 -0.05(-0.15%)
Jun 26, 2014 32.25 32.38 32.03 32.27 16,891,108 -0.02(-0.08%)
Jun 25, 2014 31.85 32.32 31.82 32.30 18,900,182 +0.29(+0.89%)
Jun 24, 2014 31.79 32.14 31.64 32.01 26,395,138 +0.29(+0.91%)
Jun 23, 2014 31.71 31.95 31.50 31.72 11,561,479 +0.05(+0.17%)
Jun 20, 2014 32.09 32.09 31.59 31.67 30,080,454 -0.26(-0.82%)
Jun 19, 2014 31.65 32.04 31.61 31.93 30,368,294 +0.69(+2.21%)
Jun 18, 2014 31.09 31.29 30.84 31.24 13,996,748 +0.10(+0.33%)
Jun 17, 2014 31.02 31.28 31.00 31.14 13,977,397 +0.09(+0.29%)
Jun 16, 2014 30.79 31.07 30.78 31.04 16,350,260 +0.17(+0.54%)
Jun 13, 2014 30.54 30.97 30.40 30.88 18,646,204 +0.30(+0.99%)
Jun 12, 2014 30.88 30.88 30.48 30.58 17,400,512 -0.35(-1.12%)
Jun 11, 2014 30.65 30.95 30.53 30.92 18,167,278 +0.08(+0.27%)
Jun 10, 2014 31.11 31.19 30.73 30.84 16,063,388 -0.30(-0.97%)
Jun 06, 2014 31.03 31.23 30.92 31.14 15,008,299 +0.25(+0.82%)
Jun 05, 2014 30.74 31.06 30.68 30.89 12,547,390 +0.02(+0.07%)
Jun 04, 2014 30.64 30.88 30.44 30.87 15,712,175 +0.20(+0.66%)
Jun 03, 2014 30.48 30.74 30.42 30.67 16,361,871 +0.14(+0.45%)
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.