Skip to main content

Starbucks Corp (NQ: SBUX )

96.72 +0.28 (+0.29%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 30.25 30.39 29.99 30.28 16,639,551 +0.05(+0.18%)
May 29, 2014 30.39 30.41 30.04 30.23 15,596,556 -0.07(-0.22%)
May 28, 2014 30.30 30.42 30.15 30.29 19,858,518 -0.16(-0.53%)
May 27, 2014 30.03 30.50 29.99 30.45 24,431,056 +0.69(+2.33%)
May 23, 2014 29.89 29.98 29.70 29.76 17,334,236 +0.24(+0.81%)
May 22, 2014 29.08 29.67 29.06 29.52 17,801,552 +0.41(+1.42%)
May 21, 2014 29.23 29.25 28.97 29.11 14,728,683 +0.07(+0.24%)
May 20, 2014 29.25 29.31 28.87 29.03 21,043,256 -0.33(-1.11%)
May 19, 2014 29.17 29.40 29.06 29.36 16,314,946 +0.03(+0.11%)
May 16, 2014 28.94 29.37 28.86 29.33 22,482,454 +0.45(+1.56%)
May 15, 2014 29.05 29.08 28.64 28.88 22,070,772 -0.13(-0.46%)
May 14, 2014 29.43 29.44 28.95 29.01 20,765,576 -0.41(-1.39%)
May 13, 2014 29.34 29.49 29.31 29.42 14,036,416 +0.00(+0.01%)
May 12, 2014 29.20 29.45 29.11 29.42 17,481,300 +0.36(+1.22%)
May 09, 2014 28.82 29.07 28.74 29.06 16,020,333 +0.29(+1.02%)
May 08, 2014 28.77 29.15 28.67 28.77 18,217,106 -0.07(-0.23%)
May 07, 2014 28.85 28.94 28.58 28.83 26,509,790 +0.07(+0.23%)
May 06, 2014 29.24 29.28 28.66 28.77 26,429,970 -0.50(-1.71%)
May 05, 2014 29.09 29.32 28.96 29.27 13,294,988 +0.13(+0.45%)
May 02, 2014 29.40 29.52 29.12 29.13 20,128,588 -0.21(-0.73%)
May 01, 2014 29.20 29.38 29.02 29.35 19,188,362 +0.21(+0.71%)
Apr 30, 2014 29.14 29.20 28.94 29.14 17,647,168 -0.01(-0.03%)
Apr 29, 2014 29.37 29.48 29.00 29.15 23,813,886 -0.12(-0.41%)
Apr 28, 2014 29.67 29.72 28.80 29.27 26,010,332 -0.21(-0.73%)
Apr 25, 2014 29.71 29.82 29.27 29.48 43,888,676 +0.15(+0.51%)
Apr 24, 2014 29.51 29.73 28.93 29.34 37,747,160 +0.29(+0.99%)
Apr 23, 2014 29.49 29.49 28.98 29.05 21,522,448 -0.31(-1.07%)
Apr 22, 2014 29.11 29.41 29.02 29.36 21,476,406 +0.28(+0.95%)
Apr 21, 2014 29.01 29.13 28.82 29.08 14,771,239 +0.14(+0.47%)
Apr 17, 2014 29.12 29.46 28.94 28.95 22,405,000 -0.26(-0.90%)
Apr 16, 2014 28.74 29.25 28.54 29.21 27,328,102 +0.78(+2.76%)
Apr 15, 2014 28.87 28.93 28.03 28.43 37,468,000 -0.17(-0.61%)
Apr 14, 2014 28.73 28.90 28.35 28.60 29,504,190 +0.24(+0.84%)
Apr 11, 2014 28.80 28.94 28.34 28.36 39,662,024 -0.61(-2.12%)
Apr 10, 2014 30.02 30.02 28.96 28.98 32,412,106 -0.93(-3.12%)
Apr 09, 2014 29.56 29.99 29.38 29.91 21,944,096 +0.41(+1.40%)
Apr 08, 2014 29.15 29.58 29.09 29.50 25,833,918 +0.43(+1.49%)
Apr 07, 2014 29.38 29.46 28.91 29.06 26,873,498 -0.46(-1.57%)
Apr 04, 2014 30.35 30.49 29.43 29.53 28,373,012 -0.64(-2.11%)
Apr 03, 2014 30.48 30.68 30.05 30.16 17,363,646 -0.24(-0.79%)
Apr 02, 2014 30.68 30.69 30.22 30.40 20,123,742 -0.14(-0.46%)
Apr 01, 2014 30.39 30.94 30.29 30.54 21,181,254 +0.26(+0.86%)
Mar 31, 2014 30.50 30.70 30.19 30.28 18,711,948 -0.13(-0.43%)
Mar 28, 2014 30.24 30.56 30.15 30.41 15,951,853 +0.12(+0.41%)
Mar 27, 2014 30.15 30.52 30.00 30.29 30,716,306 -0.06(-0.19%)
Mar 26, 2014 30.92 30.95 30.34 30.35 20,285,616 -0.44(-1.43%)
Mar 25, 2014 31.54 31.57 30.66 30.79 25,609,524 -0.48(-1.53%)
Mar 24, 2014 31.73 31.82 31.04 31.27 24,278,182 -0.39(-1.23%)
Mar 21, 2014 32.27 32.45 31.62 31.66 43,702,088 -0.10(-0.32%)
Mar 20, 2014 31.48 31.83 31.20 31.76 33,565,580 +0.43(+1.38%)
Mar 19, 2014 30.95 31.91 30.88 31.33 60,540,852 +0.54(+1.76%)
Mar 18, 2014 30.68 30.88 30.56 30.78 14,533,760 +0.17(+0.57%)
Mar 17, 2014 30.87 30.95 30.46 30.61 26,703,868 -0.04(-0.12%)
Mar 14, 2014 30.57 30.90 30.55 30.65 21,718,734 -0.07(-0.21%)
Mar 13, 2014 31.30 31.54 30.55 30.71 27,578,666 -0.50(-1.59%)
Mar 12, 2014 30.76 31.22 30.74 31.21 25,188,844 +0.25(+0.80%)
Mar 11, 2014 30.53 31.12 30.48 30.96 44,453,296 +0.61(+2.00%)
Mar 10, 2014 30.23 30.39 30.04 30.36 20,921,964 +0.20(+0.67%)
Mar 07, 2014 30.12 30.17 29.80 30.15 20,321,480 +0.16(+0.52%)
Mar 06, 2014 29.64 30.26 29.62 30.00 33,350,394 +0.57(+1.95%)
Mar 05, 2014 29.71 29.75 29.25 29.42 23,543,450 -0.15(-0.50%)
Mar 04, 2014 29.48 29.70 29.32 29.57 29,627,292 +0.49(+1.69%)
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.