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 30, 2013 29.35 29.36 28.92 29.00 13,775,817 -0.27(-0.93%)
Aug 29, 2013 29.09 29.54 28.99 29.27 13,398,897 +0.09(+0.31%)
Aug 28, 2013 28.82 29.33 28.73 29.18 15,197,899 +0.33(+1.14%)
Aug 27, 2013 29.16 29.35 28.83 28.85 19,515,214 -0.71(-2.39%)
Aug 26, 2013 29.64 29.69 29.44 29.56 11,987,028 -0.04(-0.13%)
Aug 23, 2013 29.63 29.69 29.44 29.60 14,273,838 +0.03(+0.10%)
Aug 22, 2013 29.23 29.72 29.20 29.57 13,130,433 +0.49(+1.68%)
Aug 21, 2013 28.96 29.36 28.90 29.08 16,820,358 +0.02(+0.07%)
Aug 20, 2013 28.93 29.21 28.83 29.06 14,699,879 +0.15(+0.53%)
Aug 19, 2013 29.02 29.32 28.86 28.91 15,439,615 -0.17(-0.59%)
Aug 16, 2013 29.19 29.36 29.01 29.08 16,851,484 -0.01(-0.04%)
Aug 15, 2013 29.32 29.34 28.91 29.09 17,505,622 -0.46(-1.54%)
Aug 14, 2013 29.85 29.85 29.52 29.55 11,993,350 -0.32(-1.09%)
Aug 13, 2013 30.06 30.06 29.58 29.87 13,077,421 -0.12(-0.40%)
Aug 12, 2013 29.72 30.07 29.71 29.99 13,307,463 +0.05(+0.18%)
Aug 09, 2013 29.85 30.11 29.82 29.94 13,049,699 -0.06(-0.19%)
Aug 08, 2013 29.93 30.18 29.77 30.00 14,405,152 +0.31(+1.04%)
Aug 07, 2013 29.76 30.08 29.68 29.69 17,182,688 -0.25(-0.84%)
Aug 06, 2013 30.29 30.37 29.93 29.94 19,346,938 -0.44(-1.44%)
Aug 05, 2013 30.48 30.50 30.27 30.38 18,522,606 -0.11(-0.35%)
Aug 02, 2013 30.18 30.50 30.04 30.48 22,931,776 +0.31(+1.02%)
Aug 01, 2013 29.68 30.28 29.60 30.17 31,303,500 +0.90(+3.07%)
Jul 31, 2013 29.62 29.77 29.25 29.27 27,392,084 -0.26(-0.89%)
Jul 30, 2013 29.94 29.97 29.45 29.54 23,886,374 -0.21(-0.72%)
Jul 29, 2013 29.87 30.01 29.61 29.75 31,172,486 -0.37(-1.24%)
Jul 26, 2013 29.81 30.19 29.50 30.12 78,640,832 +2.13(+7.61%)
Jul 25, 2013 27.49 28.05 27.40 27.99 38,910,572 +0.64(+2.34%)
Jul 24, 2013 27.97 28.10 27.23 27.35 34,176,060 -0.43(-1.55%)
Jul 23, 2013 28.43 28.47 27.70 27.78 20,616,876 -0.56(-1.97%)
Jul 22, 2013 28.37 28.42 28.15 28.34 15,974,414 +0.09(+0.33%)
Jul 19, 2013 28.16 28.38 28.09 28.25 17,526,122 +0.13(+0.45%)
Jul 18, 2013 28.11 28.34 27.94 28.12 20,791,236 +0.11(+0.41%)
Jul 17, 2013 28.64 28.67 27.88 28.01 29,581,328 -0.54(-1.90%)
Jul 16, 2013 28.60 28.63 28.37 28.55 14,777,270 -0.06(-0.20%)
Jul 15, 2013 28.62 28.70 28.55 28.61 15,050,987 -0.02(-0.09%)
Jul 12, 2013 28.43 28.63 28.24 28.63 23,637,496 +0.16(+0.55%)
Jul 11, 2013 28.20 28.55 28.07 28.47 20,421,086 +0.51(+1.82%)
Jul 10, 2013 27.87 27.97 27.70 27.96 19,702,702 -0.01(-0.04%)
Jul 09, 2013 28.29 28.33 27.92 27.98 18,166,580 -0.07(-0.23%)
Jul 08, 2013 27.90 28.26 27.87 28.04 19,554,642 +0.23(+0.84%)
Jul 05, 2013 27.87 27.92 27.47 27.81 12,637,218 +0.17(+0.62%)
Jul 03, 2013 27.28 27.79 27.27 27.64 13,677,048 +0.21(+0.76%)
Jul 02, 2013 27.20 27.60 27.14 27.43 16,475,578 +0.23(+0.83%)
Jul 01, 2013 27.14 27.30 27.03 27.20 16,296,834 +0.30(+1.11%)
Jun 28, 2013 26.90 27.21 26.86 26.90 26,389,270 -0.07(-0.27%)
Jun 27, 2013 27.21 27.31 26.96 26.98 15,332,009 -0.05(-0.17%)
Jun 26, 2013 26.84 27.39 26.65 27.02 23,245,916 +0.44(+1.64%)
Jun 25, 2013 26.50 26.84 26.46 26.59 24,003,750 +0.30(+1.14%)
Jun 24, 2013 26.28 26.52 25.94 26.29 24,140,608 -0.28(-1.05%)
Jun 21, 2013 26.98 27.07 26.38 26.56 35,820,792 -0.22(-0.81%)
Jun 20, 2013 27.03 27.23 26.71 26.78 28,264,372 -0.49(-1.79%)
Jun 19, 2013 27.52 27.71 27.27 27.27 25,928,044 -0.28(-1.03%)
Jun 18, 2013 27.10 27.57 27.08 27.55 18,150,994 +0.44(+1.62%)
Jun 17, 2013 27.18 27.33 26.98 27.11 19,763,582 +0.18(+0.66%)
Jun 14, 2013 27.08 27.38 26.88 26.94 23,997,906 -0.15(-0.56%)
Jun 13, 2013 26.50 27.18 26.31 27.09 29,002,724 +0.62(+2.36%)
Jun 12, 2013 27.03 27.10 26.39 26.47 24,522,448 -0.40(-1.48%)
Jun 11, 2013 26.88 27.15 26.82 26.86 19,232,222 -0.28(-1.04%)
Jun 10, 2013 26.96 27.23 26.89 27.15 30,226,656 +0.44(+1.65%)
Jun 07, 2013 26.04 26.73 26.04 26.71 33,491,282 +0.83(+3.21%)
Jun 06, 2013 25.60 25.90 25.59 25.88 21,004,560 +0.28(+1.09%)
Jun 05, 2013 25.89 25.99 25.59 25.60 20,476,608 -0.41(-1.56%)
Jun 04, 2013 25.71 26.34 25.71 26.01 20,997,740 -0.05(-0.20%)
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.