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 (%)
May 31, 2013 25.96 26.43 25.78 25.93 24,852,916 -0.14(-0.52%)
May 30, 2013 26.23 26.30 26.06 26.06 21,427,110 -0.07(-0.25%)
May 29, 2013 26.20 26.32 25.92 26.13 18,415,772 -0.26(-0.98%)
May 28, 2013 26.37 26.57 26.30 26.39 18,114,298 +0.37(+1.42%)
May 24, 2013 25.90 26.04 25.71 26.02 15,846,662 -0.07(-0.25%)
May 23, 2013 26.15 26.21 25.88 26.08 20,110,654 -0.26(-0.98%)
May 22, 2013 26.34 26.66 26.27 26.34 26,821,026 -0.04(-0.16%)
May 21, 2013 26.30 26.47 26.23 26.38 16,045,373 +0.17(+0.66%)
May 20, 2013 26.29 26.53 26.19 26.21 17,562,000 -0.12(-0.47%)
May 17, 2013 26.19 26.34 26.08 26.33 16,886,482 +0.24(+0.91%)
May 16, 2013 26.28 26.31 26.06 26.10 16,221,679 -0.21(-0.81%)
May 15, 2013 26.00 26.36 25.96 26.31 23,510,648 +0.51(+1.99%)
May 13, 2013 25.95 25.97 25.71 25.80 14,384,583 -0.11(-0.44%)
May 10, 2013 25.69 25.95 25.62 25.91 18,217,550 +0.30(+1.19%)
May 09, 2013 25.73 25.83 25.48 25.61 20,155,950 -0.02(-0.08%)
May 08, 2013 25.60 25.64 25.35 25.63 13,413,435 +0.09(+0.35%)
May 07, 2013 25.68 25.68 25.34 25.54 18,253,590 -0.08(-0.30%)
May 06, 2013 25.42 25.61 25.38 25.61 17,068,094 +0.25(+0.99%)
May 03, 2013 24.95 25.41 24.88 25.36 23,992,220 +0.61(+2.47%)
May 02, 2013 24.78 24.88 24.43 24.75 15,216,685 +0.10(+0.40%)
May 01, 2013 24.82 24.88 24.58 24.65 15,354,260 -0.29(-1.15%)
Apr 30, 2013 24.86 24.97 24.72 24.94 19,614,698 +0.11(+0.43%)
Apr 29, 2013 24.74 24.97 24.65 24.84 18,053,562 +0.24(+0.97%)
Apr 26, 2013 24.31 24.76 24.27 24.60 36,518,384 -0.20(-0.83%)
Apr 25, 2013 24.60 24.86 24.56 24.80 40,513,916 +0.27(+1.12%)
Apr 24, 2013 24.47 24.59 24.24 24.53 25,401,146 +0.18(+0.74%)
Apr 23, 2013 24.12 24.56 24.10 24.35 27,622,350 +0.31(+1.28%)
Apr 22, 2013 23.95 24.13 23.77 24.04 13,531,634 +0.10(+0.41%)
Apr 19, 2013 23.61 24.02 23.59 23.94 20,991,424 +0.28(+1.18%)
Apr 18, 2013 23.93 23.97 23.57 23.66 21,759,796 -0.18(-0.77%)
Apr 17, 2013 23.79 24.00 23.63 23.85 17,580,830 -0.16(-0.67%)
Apr 16, 2013 23.75 24.16 23.66 24.01 21,586,120 +0.35(+1.47%)
Apr 15, 2013 24.05 24.37 23.61 23.66 26,101,218 -0.57(-2.34%)
Apr 12, 2013 24.07 24.48 24.02 24.22 25,413,342 +0.21(+0.87%)
Apr 11, 2013 23.76 24.18 23.70 24.02 25,409,928 +0.32(+1.35%)
Apr 10, 2013 23.63 23.90 23.62 23.70 20,922,636 +0.16(+0.68%)
Apr 09, 2013 23.76 23.78 23.44 23.54 20,395,266 -0.29(-1.22%)
Apr 08, 2013 23.71 23.83 23.56 23.83 17,914,036 +0.13(+0.55%)
Apr 05, 2013 23.45 23.73 23.25 23.70 21,937,864 -0.13(-0.53%)
Apr 04, 2013 23.62 23.90 23.62 23.82 18,461,896 +0.17(+0.71%)
Apr 03, 2013 23.94 24.15 23.52 23.65 27,497,458 -0.23(-0.96%)
Apr 02, 2013 23.45 23.91 23.43 23.88 32,919,966 +0.57(+2.44%)
Apr 01, 2013 23.42 23.51 23.22 23.31 17,098,830 -0.03(-0.14%)
Mar 28, 2013 23.34 23.47 23.31 23.35 18,588,250 +0.02(+0.07%)
Mar 27, 2013 23.31 23.35 23.04 23.33 18,189,674 -0.06(-0.25%)
Mar 26, 2013 23.36 23.43 23.25 23.39 14,949,340 +0.15(+0.64%)
Mar 25, 2013 23.58 23.71 23.02 23.24 25,810,944 -0.28(-1.20%)
Mar 22, 2013 23.49 23.68 23.43 23.52 21,337,802 +0.14(+0.58%)
Mar 21, 2013 23.49 23.54 23.27 23.39 20,264,032 -0.16(-0.66%)
Mar 20, 2013 23.46 23.62 23.37 23.54 23,472,168 +0.25(+1.06%)
Mar 19, 2013 23.17 23.36 22.94 23.30 32,533,586 -0.04(-0.18%)
Mar 18, 2013 23.39 23.54 23.27 23.34 25,664,100 -0.30(-1.27%)
Mar 15, 2013 23.52 23.72 23.47 23.64 36,840,368 -0.01(-0.03%)
Mar 14, 2013 23.99 24.09 23.54 23.65 35,913,932 -0.37(-1.55%)
Mar 13, 2013 23.91 24.11 23.89 24.02 18,136,984 +0.13(+0.53%)
Mar 12, 2013 23.96 24.00 23.77 23.89 28,466,826 -0.14(-0.56%)
Mar 11, 2013 23.94 24.16 23.91 24.03 24,143,944 -0.02(-0.10%)
Mar 08, 2013 24.05 24.18 23.84 24.05 34,681,124 +0.17(+0.72%)
Mar 07, 2013 23.41 23.98 23.40 23.88 44,485,544 +0.47(+2.01%)
Mar 06, 2013 23.27 23.57 23.22 23.41 36,406,668 +0.24(+1.04%)
Mar 05, 2013 22.96 23.29 22.96 23.17 31,544,704 +0.33(+1.45%)
Mar 04, 2013 22.45 22.84 22.41 22.83 24,868,408 +0.34(+1.51%)
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.