Skip to main content

Starbucks Corp (NQ: SBUX )

91.37 -0.13 (-0.14%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 22.14 22.35 22.06 22.22 25,757,938 +0.11(+0.51%)
Feb 27, 2013 21.58 22.27 21.51 22.11 29,756,240 +0.52(+2.42%)
Feb 26, 2013 21.65 21.82 21.41 21.59 26,189,854 +0.03(+0.13%)
Feb 25, 2013 22.04 22.17 21.56 21.56 30,441,380 -0.39(-1.77%)
Feb 22, 2013 21.76 21.96 21.59 21.95 28,351,898 +0.33(+1.54%)
Feb 21, 2013 21.50 21.73 21.28 21.62 34,299,988 +0.02(+0.08%)
Feb 20, 2013 22.12 22.22 21.55 21.60 30,784,444 -0.46(-2.09%)
Feb 19, 2013 22.03 22.13 21.89 22.06 29,027,166 +0.04(+0.20%)
Feb 15, 2013 22.53 22.57 21.95 22.02 44,908,812 -0.49(-2.18%)
Feb 14, 2013 22.50 22.61 22.43 22.51 21,964,490 -0.11(-0.50%)
Feb 13, 2013 22.88 22.88 22.49 22.62 17,332,878 -0.17(-0.76%)
Feb 12, 2013 22.69 22.91 22.67 22.80 21,387,452 +0.05(+0.21%)
Feb 11, 2013 22.90 22.90 22.63 22.75 13,469,336 -0.09(-0.41%)
Feb 08, 2013 22.62 22.95 22.62 22.84 17,637,934 +0.21(+0.91%)
Feb 07, 2013 22.71 22.71 22.35 22.63 22,517,834 -0.08(-0.34%)
Feb 06, 2013 22.65 22.81 22.58 22.71 18,384,778 +0.07(+0.30%)
Feb 04, 2013 22.75 22.89 22.57 22.64 19,636,562 -0.31(-1.35%)
Feb 01, 2013 22.83 23.05 22.83 22.95 23,798,036 +0.30(+1.32%)
Jan 31, 2013 22.56 22.80 22.50 22.65 26,217,922 +0.05(+0.21%)
Jan 30, 2013 22.51 22.69 22.35 22.60 32,571,366 +0.16(+0.72%)
Jan 29, 2013 22.45 22.61 22.32 22.44 29,957,748 -0.17(-0.75%)
Jan 28, 2013 22.94 23.07 22.54 22.61 32,762,618 -0.32(-1.39%)
Jan 25, 2013 22.88 23.12 22.75 22.93 76,295,816 +0.90(+4.10%)
Jan 24, 2013 22.10 22.16 21.82 22.03 58,152,604 +0.04(+0.20%)
Jan 23, 2013 22.15 22.17 21.88 21.98 27,005,228 -0.21(-0.96%)
Jan 22, 2013 22.23 22.23 22.00 22.20 29,641,636 +0.07(+0.33%)
Jan 18, 2013 22.01 22.21 21.86 22.12 32,432,632 +0.13(+0.57%)
Jan 17, 2013 22.12 22.16 21.89 22.00 22,328,464 +0.06(+0.28%)
Jan 16, 2013 21.83 21.97 21.78 21.94 22,095,592 -0.05(-0.24%)
Jan 15, 2013 22.05 22.12 21.67 21.99 32,571,860 -0.08(-0.35%)
Jan 14, 2013 22.24 22.40 22.02 22.07 28,728,482 -0.14(-0.62%)
Jan 11, 2013 22.25 22.30 21.98 22.21 32,955,356 +0.19(+0.86%)
Jan 10, 2013 22.10 22.27 21.92 22.02 35,593,748 -0.04(-0.16%)
Jan 09, 2013 22.56 22.56 21.93 22.05 41,318,436 -0.40(-1.78%)
Jan 08, 2013 22.44 22.49 22.23 22.45 23,815,872 -0.04(-0.18%)
Jan 07, 2013 22.36 22.52 22.21 22.49 21,602,598 +0.01(+0.05%)
Jan 04, 2013 22.41 22.60 22.33 22.48 27,031,488 +0.13(+0.58%)
Jan 03, 2013 22.23 22.45 22.20 22.35 36,343,892 +0.15(+0.67%)
Jan 02, 2013 22.04 22.20 21.90 22.20 32,868,648 +0.55(+2.55%)
Dec 31, 2012 21.16 21.66 21.15 21.65 22,908,166 +0.40(+1.88%)
Dec 28, 2012 21.39 21.50 21.24 21.25 16,824,756 -0.24(-1.13%)
Dec 27, 2012 21.43 21.65 21.28 21.49 22,710,474 +0.04(+0.21%)
Dec 26, 2012 21.64 21.71 21.35 21.45 15,097,540 -0.23(-1.04%)
Dec 24, 2012 21.54 21.80 21.53 21.67 8,437,400 +0.04(+0.17%)
Dec 21, 2012 21.41 21.67 21.23 21.64 54,882,488 -0.25(-1.13%)
Dec 20, 2012 22.01 22.04 21.68 21.88 24,272,698 -0.02(-0.11%)
Dec 19, 2012 21.96 22.14 21.85 21.91 35,270,700 -0.03(-0.13%)
Dec 18, 2012 22.07 22.16 21.91 21.93 38,103,812 -0.10(-0.44%)
Dec 17, 2012 21.60 22.07 21.60 22.03 39,922,192 +0.49(+2.29%)
Dec 14, 2012 21.47 21.70 21.42 21.54 23,921,904 +0.07(+0.34%)
Dec 13, 2012 21.60 21.92 21.37 21.47 35,576,404 -0.17(-0.78%)
Dec 12, 2012 21.58 21.87 21.45 21.64 45,962,496 +0.17(+0.77%)
Dec 11, 2012 21.53 21.60 21.39 21.47 37,188,672 +0.09(+0.43%)
Dec 10, 2012 21.60 21.68 21.31 21.38 36,774,952 -0.27(-1.27%)
Dec 07, 2012 21.57 21.80 21.45 21.65 52,629,576 -0.02(-0.11%)
Dec 06, 2012 20.79 21.74 20.66 21.68 123,526,224 +1.17(+5.73%)
Dec 05, 2012 20.99 21.05 20.01 20.50 68,474,784 -0.13(-0.65%)
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.