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 (%)
Nov 29, 2013 33.71 33.93 33.52 33.55 10,651,316 -0.07(-0.20%)
Nov 27, 2013 33.52 33.74 33.45 33.62 11,536,983 +0.05(+0.13%)
Nov 26, 2013 33.31 33.63 33.12 33.57 21,286,608 +0.33(+0.99%)
Nov 25, 2013 33.52 33.56 33.16 33.24 21,853,260 -0.26(-0.79%)
Nov 22, 2013 33.65 33.65 33.40 33.51 19,226,364 -0.07(-0.22%)
Nov 21, 2013 32.87 33.63 32.85 33.58 31,881,598 +0.76(+2.31%)
Nov 20, 2013 33.01 33.05 32.67 32.82 21,204,062 -0.09(-0.29%)
Nov 19, 2013 32.96 33.33 32.89 32.92 21,185,126 -0.26(-0.77%)
Nov 18, 2013 33.37 33.50 33.04 33.17 20,190,692 -0.27(-0.80%)
Nov 15, 2013 33.47 33.55 33.27 33.44 15,648,247 +0.02(+0.06%)
Nov 14, 2013 33.58 33.59 33.28 33.42 18,566,968 -0.13(-0.39%)
Nov 13, 2013 32.64 33.57 32.62 33.55 30,393,832 +0.35(+1.05%)
Nov 12, 2013 33.26 33.38 33.00 33.20 16,055,149 -0.10(-0.31%)
Nov 11, 2013 33.39 33.48 33.30 33.31 12,483,474 -0.09(-0.26%)
Nov 08, 2013 32.70 33.41 32.65 33.39 27,935,104 +0.88(+2.69%)
Nov 07, 2013 33.43 33.45 32.49 32.52 32,301,012 -0.85(-2.54%)
Nov 06, 2013 33.88 33.93 33.30 33.36 20,820,866 -0.35(-1.05%)
Nov 05, 2013 33.05 33.86 32.96 33.72 24,536,532 +0.67(+2.02%)
Nov 04, 2013 33.21 33.22 32.98 33.05 20,143,876 +0.00(+0.00%)
Nov 01, 2013 33.53 33.53 32.76 33.05 29,193,274 -0.28(-0.84%)
Oct 31, 2013 32.36 33.56 32.31 33.33 49,829,816 +0.09(+0.27%)
Oct 30, 2013 33.16 33.25 32.80 33.24 42,600,800 +0.50(+1.52%)
Oct 29, 2013 32.57 32.74 32.51 32.74 19,206,690 +0.37(+1.16%)
Oct 28, 2013 32.98 33.08 32.29 32.37 27,339,332 -0.51(-1.56%)
Oct 25, 2013 32.68 32.90 32.60 32.88 17,634,342 +0.37(+1.15%)
Oct 24, 2013 32.64 32.67 32.29 32.51 32,839,394 -0.41(-1.25%)
Oct 23, 2013 33.08 33.25 32.85 32.92 19,191,614 -0.35(-1.05%)
Oct 22, 2013 32.86 33.34 32.73 33.27 20,474,102 +0.59(+1.81%)
Oct 21, 2013 32.53 32.86 32.35 32.68 16,463,225 +0.06(+0.19%)
Oct 18, 2013 32.60 32.76 32.48 32.61 22,007,058 +0.23(+0.72%)
Oct 17, 2013 31.94 32.43 31.85 32.38 15,930,192 +0.29(+0.90%)
Oct 16, 2013 31.75 32.17 31.62 32.09 24,570,090 +0.55(+1.73%)
Oct 15, 2013 32.01 32.03 31.50 31.55 19,782,522 -0.57(-1.78%)
Oct 14, 2013 31.89 32.21 31.77 32.12 14,557,730 +0.12(+0.36%)
Oct 11, 2013 31.76 32.01 31.62 32.00 13,448,380 +0.29(+0.91%)
Oct 10, 2013 31.37 31.79 31.31 31.71 16,112,085 +0.76(+2.47%)
Oct 09, 2013 31.00 31.17 30.62 30.95 23,057,562 -0.11(-0.36%)
Oct 08, 2013 31.71 32.09 31.02 31.06 30,731,580 -0.55(-1.73%)
Oct 07, 2013 31.50 31.83 31.42 31.61 12,418,303 -0.22(-0.70%)
Oct 04, 2013 31.58 31.85 31.46 31.83 12,709,623 +0.22(+0.69%)
Oct 03, 2013 31.65 31.85 31.39 31.61 20,101,564 -0.13(-0.41%)
Oct 02, 2013 31.50 31.76 31.34 31.74 14,805,279 +0.01(+0.04%)
Oct 01, 2013 31.66 31.80 31.48 31.73 12,657,585 +0.08(+0.25%)
Sep 30, 2013 31.46 31.70 31.27 31.65 21,547,950 -0.15(-0.47%)
Sep 27, 2013 31.63 31.86 31.42 31.80 15,077,145 +0.06(+0.19%)
Sep 26, 2013 31.52 31.78 31.39 31.74 12,131,361 +0.35(+1.10%)
Sep 25, 2013 31.60 31.67 31.28 31.39 17,634,342 -0.09(-0.27%)
Sep 24, 2013 31.06 31.79 31.04 31.48 18,811,780 +0.49(+1.58%)
Sep 23, 2013 31.30 31.41 30.87 30.99 16,496,297 -0.31(-1.00%)
Sep 20, 2013 31.36 31.66 31.28 31.30 23,430,586 -0.09(-0.30%)
Sep 19, 2013 31.88 32.01 31.38 31.40 19,554,912 -0.40(-1.27%)
Sep 18, 2013 31.20 31.92 31.07 31.80 23,069,720 +0.53(+1.70%)
Sep 17, 2013 30.95 31.35 30.91 31.27 16,196,709 +0.33(+1.06%)
Sep 16, 2013 31.49 31.50 30.78 30.94 21,176,384 -0.14(-0.44%)
Sep 13, 2013 31.09 31.13 30.70 31.08 14,024,697 -0.04(-0.13%)
Sep 12, 2013 31.05 31.22 30.89 31.12 18,550,612 +0.12(+0.37%)
Sep 11, 2013 30.57 31.05 30.57 31.00 24,274,394 +0.48(+1.58%)
Sep 10, 2013 30.01 30.56 29.99 30.52 28,643,220 +0.73(+2.46%)
Sep 09, 2013 29.48 29.81 29.47 29.79 12,004,911 +0.36(+1.22%)
Sep 06, 2013 29.76 29.88 29.17 29.43 15,457,466 -0.20(-0.67%)
Sep 05, 2013 29.71 29.92 29.61 29.63 11,991,294 -0.04(-0.13%)
Sep 04, 2013 29.37 29.72 29.23 29.67 15,811,524 +0.22(+0.75%)
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.