Skip to main content

Starbucks Corp (NQ: SBUX )

102.20 +3.54 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.94 30.00 29.73 29.94 17,174,674 -0.01(-0.03%)
Apr 29, 2014 30.18 30.30 29.80 29.95 23,176,282 -0.12(-0.41%)
Apr 28, 2014 30.48 30.54 29.60 30.08 25,313,918 -0.22(-0.73%)
Apr 25, 2014 30.53 30.64 30.08 30.30 42,713,584 +0.15(+0.51%)
Apr 24, 2014 30.33 30.55 29.73 30.14 36,736,500 +0.30(+0.99%)
Apr 23, 2014 30.30 30.30 29.77 29.85 20,946,196 -0.32(-1.07%)
Apr 22, 2014 29.91 30.22 29.82 30.17 20,901,388 +0.28(+0.95%)
Apr 21, 2014 29.81 29.94 29.62 29.88 14,375,747 +0.14(+0.47%)
Apr 17, 2014 29.92 30.27 29.74 29.75 21,805,120 -0.27(-0.90%)
Apr 16, 2014 29.53 30.05 29.33 30.02 26,596,406 +0.81(+2.76%)
Apr 15, 2014 29.66 29.72 28.80 29.21 36,464,816 -0.18(-0.61%)
Apr 14, 2014 29.52 29.70 29.13 29.39 28,714,232 +0.25(+0.84%)
Apr 11, 2014 29.59 29.74 29.12 29.14 38,600,092 -0.63(-2.12%)
Apr 10, 2014 30.84 30.84 29.75 29.77 31,544,290 -0.96(-3.12%)
Apr 09, 2014 30.37 30.82 30.19 30.73 21,356,556 +0.42(+1.40%)
Apr 08, 2014 29.95 30.40 29.89 30.31 25,142,228 +0.45(+1.49%)
Apr 07, 2014 30.19 30.27 29.70 29.86 26,153,974 -0.47(-1.57%)
Apr 04, 2014 31.19 31.33 30.24 30.34 27,613,340 -0.65(-2.11%)
Apr 03, 2014 31.32 31.52 30.88 30.99 16,898,744 -0.25(-0.79%)
Apr 02, 2014 31.53 31.53 31.06 31.24 19,584,940 -0.14(-0.46%)
Apr 01, 2014 31.22 31.79 31.13 31.38 20,614,136 +0.27(+0.86%)
Mar 31, 2014 31.34 31.55 31.03 31.11 18,210,946 -0.14(-0.43%)
Mar 28, 2014 31.08 31.40 30.97 31.25 15,524,751 +0.13(+0.41%)
Mar 27, 2014 30.98 31.36 30.82 31.12 29,893,894 -0.06(-0.19%)
Mar 26, 2014 31.77 31.80 31.17 31.18 19,742,480 -0.45(-1.43%)
Mar 25, 2014 32.41 32.44 31.50 31.64 24,923,842 -0.49(-1.53%)
Mar 24, 2014 32.61 32.70 31.89 32.13 23,628,148 -0.40(-1.23%)
Mar 21, 2014 33.16 33.34 32.49 32.53 42,531,988 -0.11(-0.32%)
Mar 20, 2014 32.35 32.70 32.06 32.63 32,666,878 +0.45(+1.38%)
Mar 19, 2014 31.80 32.79 31.73 32.19 58,919,904 +0.56(+1.76%)
Mar 18, 2014 31.53 31.73 31.40 31.63 14,144,626 +0.18(+0.57%)
Mar 17, 2014 31.72 31.80 31.30 31.45 25,988,888 -0.04(-0.12%)
Mar 14, 2014 31.42 31.75 31.39 31.49 21,137,226 -0.07(-0.22%)
Mar 13, 2014 32.16 32.40 31.39 31.56 26,840,262 -0.51(-1.59%)
Mar 12, 2014 31.61 32.08 31.59 32.07 24,514,428 +0.25(+0.80%)
Mar 11, 2014 31.37 31.98 31.31 31.81 43,263,084 +0.62(+2.00%)
Mar 10, 2014 31.06 31.22 30.86 31.19 20,361,790 +0.21(+0.67%)
Mar 07, 2014 30.95 31.00 30.62 30.98 19,777,384 +0.16(+0.52%)
Mar 06, 2014 30.46 31.09 30.43 30.82 32,457,454 +0.59(+1.95%)
Mar 05, 2014 30.53 30.57 30.05 30.23 22,913,086 -0.15(-0.50%)
Mar 04, 2014 30.29 30.51 30.13 30.39 28,834,038 +0.50(+1.69%)
Mar 03, 2014 29.69 29.99 29.68 29.88 28,886,394 -0.21(-0.69%)
Feb 28, 2014 30.33 30.50 29.89 30.09 52,980,556 -0.52(-1.70%)
Feb 27, 2014 30.37 30.63 30.29 30.61 26,621,876 +0.17(+0.57%)
Feb 26, 2014 30.02 30.62 29.66 30.44 45,113,944 +0.52(+1.74%)
Feb 25, 2014 30.74 30.81 29.91 29.91 43,909,280 -0.85(-2.77%)
Feb 24, 2014 30.81 30.90 30.54 30.77 28,144,448 +0.00(+0.00%)
Feb 21, 2014 31.28 31.32 30.75 30.77 26,621,876 -0.42(-1.35%)
Feb 20, 2014 31.12 31.25 30.73 31.19 20,170,290 +0.10(+0.31%)
Feb 19, 2014 31.31 31.50 31.05 31.09 23,042,798 -0.28(-0.88%)
Feb 18, 2014 31.80 31.80 31.35 31.36 25,761,540 -0.45(-1.41%)
Feb 14, 2014 31.53 31.84 31.38 31.81 19,435,418 +0.14(+0.46%)
Feb 13, 2014 31.19 31.67 31.12 31.67 19,923,132 +0.33(+1.06%)
Feb 12, 2014 31.59 31.83 31.25 31.34 23,481,456 -0.25(-0.79%)
Feb 11, 2014 31.75 31.88 31.29 31.59 38,026,536 -0.13(-0.40%)
Feb 10, 2014 31.51 31.88 31.51 31.72 30,528,298 +0.32(+1.03%)
Feb 07, 2014 31.21 31.59 30.82 31.39 34,568,204 +0.71(+2.32%)
Feb 06, 2014 29.96 30.87 29.92 30.68 32,589,052 +0.79(+2.65%)
Feb 05, 2014 29.72 30.00 29.52 29.89 25,838,422 -0.07(-0.23%)
Feb 04, 2014 29.68 30.19 29.41 29.96 48,207,196 +0.82(+2.82%)
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.