Skip to main content

Starbucks Corp (NQ: SBUX )

102.40 +0.20 (+0.20%)
Streaming Delayed Price Updated: 9:40 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.37 25.49 25.24 25.46 19,216,240 +0.11(+0.43%)
Apr 29, 2013 25.25 25.49 25.16 25.35 17,686,818 +0.24(+0.97%)
Apr 26, 2013 24.81 25.27 24.77 25.11 35,776,544 -0.21(-0.83%)
Apr 25, 2013 25.11 25.38 25.07 25.32 39,690,908 +0.28(+1.12%)
Apr 24, 2013 24.98 25.09 24.74 25.04 24,885,140 +0.18(+0.74%)
Apr 23, 2013 24.62 25.07 24.60 24.85 27,061,222 +0.31(+1.28%)
Apr 22, 2013 24.45 24.63 24.26 24.54 13,256,749 +0.10(+0.41%)
Apr 19, 2013 24.09 24.51 24.08 24.44 20,565,000 +0.28(+1.18%)
Apr 18, 2013 24.42 24.47 24.06 24.15 21,317,762 -0.19(-0.77%)
Apr 17, 2013 24.28 24.50 24.12 24.34 17,223,690 -0.16(-0.67%)
Apr 16, 2013 24.25 24.66 24.15 24.50 21,147,614 +0.36(+1.47%)
Apr 15, 2013 24.55 24.87 24.10 24.15 25,570,992 -0.58(-2.34%)
Apr 12, 2013 24.57 24.99 24.52 24.73 24,897,090 +0.21(+0.87%)
Apr 11, 2013 24.25 24.68 24.19 24.51 24,893,744 +0.33(+1.35%)
Apr 10, 2013 24.12 24.40 24.11 24.19 20,497,610 +0.16(+0.68%)
Apr 09, 2013 24.25 24.27 23.93 24.02 19,980,952 -0.30(-1.22%)
Apr 08, 2013 24.20 24.32 24.04 24.32 17,550,126 +0.13(+0.55%)
Apr 05, 2013 23.94 24.22 23.73 24.19 21,492,212 -0.13(-0.53%)
Apr 04, 2013 24.11 24.40 24.11 24.32 18,086,858 +0.17(+0.71%)
Apr 03, 2013 24.44 24.65 24.01 24.15 26,938,868 -0.23(-0.96%)
Apr 02, 2013 23.93 24.41 23.91 24.38 32,251,222 +0.58(+2.44%)
Apr 01, 2013 23.91 23.99 23.71 23.80 16,751,480 -0.03(-0.14%)
Mar 28, 2013 23.82 23.96 23.79 23.83 18,210,644 +0.02(+0.07%)
Mar 27, 2013 23.79 23.83 23.52 23.81 17,820,164 -0.06(-0.25%)
Mar 26, 2013 23.85 23.92 23.73 23.87 14,645,656 +0.15(+0.64%)
Mar 25, 2013 24.07 24.20 23.50 23.72 25,286,614 -0.29(-1.20%)
Mar 22, 2013 23.98 24.17 23.92 24.01 20,904,340 +0.14(+0.58%)
Mar 21, 2013 23.98 24.03 23.75 23.87 19,852,384 -0.16(-0.66%)
Mar 20, 2013 23.94 24.11 23.85 24.03 22,995,348 +0.25(+1.06%)
Mar 19, 2013 23.65 23.84 23.42 23.78 31,872,690 -0.04(-0.18%)
Mar 18, 2013 23.88 24.03 23.75 23.82 25,142,754 -0.31(-1.27%)
Mar 15, 2013 24.00 24.21 23.96 24.13 36,091,984 -0.01(-0.03%)
Mar 14, 2013 24.49 24.58 24.02 24.14 35,184,368 -0.38(-1.55%)
Mar 13, 2013 24.41 24.61 24.39 24.52 17,768,546 +0.13(+0.53%)
Mar 12, 2013 24.46 24.50 24.26 24.39 27,888,544 -0.14(-0.56%)
Mar 11, 2013 24.44 24.66 24.41 24.53 23,653,478 -0.03(-0.10%)
Mar 08, 2013 24.55 24.68 24.33 24.55 33,976,604 +0.18(+0.72%)
Mar 07, 2013 23.89 24.48 23.89 24.38 43,581,856 +0.48(+2.01%)
Mar 06, 2013 23.75 24.06 23.71 23.89 35,667,092 +0.25(+1.04%)
Mar 05, 2013 23.43 23.77 23.43 23.65 30,903,898 +0.34(+1.45%)
Mar 04, 2013 22.92 23.32 22.87 23.31 24,363,226 +0.35(+1.51%)
Mar 01, 2013 22.86 22.99 22.60 22.96 20,197,460 +0.01(+0.04%)
Feb 28, 2013 22.87 23.09 22.79 22.95 24,940,104 +0.12(+0.51%)
Feb 27, 2013 22.28 23.00 22.21 22.84 28,811,456 +0.54(+2.42%)
Feb 26, 2013 22.36 22.54 22.12 22.30 25,358,306 +0.03(+0.13%)
Feb 25, 2013 22.76 22.89 22.26 22.27 29,474,842 -0.40(-1.77%)
Feb 22, 2013 22.47 22.68 22.30 22.67 27,451,704 +0.34(+1.54%)
Feb 21, 2013 22.21 22.45 21.98 22.32 33,210,936 +0.02(+0.08%)
Feb 20, 2013 22.85 22.95 22.25 22.31 29,807,014 -0.48(-2.09%)
Feb 19, 2013 22.75 22.85 22.61 22.79 28,105,532 +0.05(+0.20%)
Feb 15, 2013 23.27 23.31 22.67 22.74 43,482,920 -0.51(-2.18%)
Feb 14, 2013 23.24 23.35 23.16 23.25 21,267,100 -0.12(-0.50%)
Feb 13, 2013 23.63 23.63 23.22 23.36 16,782,546 -0.18(-0.76%)
Feb 12, 2013 23.43 23.66 23.41 23.54 20,708,384 +0.05(+0.21%)
Feb 11, 2013 23.65 23.65 23.38 23.49 13,041,674 -0.10(-0.41%)
Feb 08, 2013 23.37 23.71 23.37 23.59 17,077,916 +0.21(+0.91%)
Feb 07, 2013 23.45 23.46 23.08 23.38 21,802,876 -0.08(-0.34%)
Feb 06, 2013 23.39 23.55 23.32 23.45 17,801,046 +0.07(+0.30%)
Feb 04, 2013 23.49 23.64 23.31 23.38 19,013,082 -0.32(-1.35%)
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.