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 (%)
Jun 30, 2014 32.29 32.33 31.87 31.99 23,244,866 -0.23(-0.72%)
Jun 27, 2014 32.23 32.39 32.16 32.22 20,969,240 -0.05(-0.15%)
Jun 26, 2014 32.25 32.38 32.03 32.27 16,891,108 -0.02(-0.08%)
Jun 25, 2014 31.85 32.32 31.82 32.30 18,900,182 +0.29(+0.89%)
Jun 24, 2014 31.79 32.14 31.64 32.01 26,395,138 +0.29(+0.91%)
Jun 23, 2014 31.71 31.95 31.50 31.72 11,561,479 +0.05(+0.17%)
Jun 20, 2014 32.09 32.09 31.59 31.67 30,080,454 -0.26(-0.82%)
Jun 19, 2014 31.65 32.04 31.61 31.93 30,368,294 +0.69(+2.21%)
Jun 18, 2014 31.09 31.29 30.84 31.24 13,996,748 +0.10(+0.33%)
Jun 17, 2014 31.02 31.28 31.00 31.14 13,977,397 +0.09(+0.29%)
Jun 16, 2014 30.79 31.07 30.78 31.04 16,350,260 +0.17(+0.54%)
Jun 13, 2014 30.54 30.97 30.40 30.88 18,646,204 +0.30(+0.99%)
Jun 12, 2014 30.88 30.88 30.48 30.58 17,400,512 -0.35(-1.12%)
Jun 11, 2014 30.65 30.95 30.53 30.92 18,167,278 +0.08(+0.27%)
Jun 10, 2014 31.11 31.19 30.73 30.84 16,063,388 -0.30(-0.97%)
Jun 06, 2014 31.03 31.23 30.92 31.14 15,008,299 +0.25(+0.82%)
Jun 05, 2014 30.74 31.06 30.68 30.89 12,547,390 +0.02(+0.07%)
Jun 04, 2014 30.64 30.88 30.44 30.87 15,712,175 +0.20(+0.66%)
Jun 03, 2014 30.48 30.74 30.42 30.67 16,361,871 +0.14(+0.45%)
Jun 02, 2014 30.27 30.62 30.25 30.53 14,334,415 +0.25(+0.83%)
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%)
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.