Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 29.37 29.53 28.94 29.13 54,717,892 -0.51(-1.70%)
Feb 27, 2014 29.40 29.66 29.33 29.64 27,494,858 +0.17(+0.57%)
Feb 26, 2014 29.07 29.65 28.72 29.47 46,593,312 +0.50(+1.74%)
Feb 25, 2014 29.77 29.83 28.96 28.96 45,349,148 -0.83(-2.77%)
Feb 24, 2014 29.83 29.92 29.57 29.79 29,067,356 +0.00(+0.00%)
Feb 21, 2014 30.29 30.32 29.77 29.79 27,494,858 -0.41(-1.35%)
Feb 20, 2014 30.13 30.26 29.76 30.20 20,831,712 +0.09(+0.31%)
Feb 19, 2014 30.32 30.50 30.07 30.10 23,798,414 -0.27(-0.88%)
Feb 18, 2014 30.79 30.79 30.36 30.37 26,606,308 -0.44(-1.41%)
Feb 14, 2014 30.52 30.83 30.39 30.80 20,072,742 +0.14(+0.46%)
Feb 13, 2014 30.20 30.66 30.13 30.66 20,576,448 +0.32(+1.06%)
Feb 12, 2014 30.58 30.82 30.26 30.34 24,251,458 -0.24(-0.79%)
Feb 11, 2014 30.74 30.87 30.30 30.59 39,273,496 -0.12(-0.40%)
Feb 10, 2014 30.51 30.87 30.51 30.71 31,529,380 +0.31(+1.03%)
Feb 07, 2014 30.22 30.58 29.84 30.40 35,701,764 +0.69(+2.32%)
Feb 06, 2014 29.01 29.89 28.97 29.71 33,657,708 +0.77(+2.65%)
Feb 05, 2014 28.78 29.04 28.58 28.94 26,685,714 -0.07(-0.23%)
Feb 04, 2014 28.74 29.23 28.48 29.01 49,788,000 +0.80(+2.82%)
Feb 03, 2014 29.04 29.25 28.09 28.21 49,659,044 -0.88(-3.02%)
Jan 31, 2014 28.99 29.42 28.99 29.09 29,966,572 -0.32(-1.10%)
Jan 30, 2014 29.56 29.62 29.17 29.41 37,113,604 +0.14(+0.49%)
Jan 29, 2014 30.06 30.13 29.23 29.27 39,020,652 -0.95(-3.15%)
Jan 28, 2014 30.50 30.59 30.13 30.22 27,118,226 -0.13(-0.43%)
Jan 27, 2014 30.77 30.77 30.27 30.35 44,515,396 -0.31(-1.03%)
Jan 24, 2014 30.57 31.15 30.31 30.67 80,802,608 +0.65(+2.17%)
Jan 23, 2014 30.05 30.16 29.32 30.02 73,191,528 -0.09(-0.29%)
Jan 22, 2014 30.25 30.35 30.08 30.10 34,154,256 -0.02(-0.07%)
Jan 21, 2014 30.70 30.70 29.96 30.12 45,902,648 -0.51(-1.67%)
Jan 17, 2014 30.68 30.86 30.54 30.63 31,631,084 -0.16(-0.52%)
Jan 16, 2014 31.01 31.16 30.73 30.79 22,181,904 -0.37(-1.18%)
Jan 15, 2014 30.90 31.22 30.84 31.16 21,173,614 +0.30(+0.97%)
Jan 14, 2014 30.72 31.23 30.57 30.86 45,605,836 +0.14(+0.45%)
Jan 13, 2014 31.65 31.65 30.58 30.72 35,805,564 -1.04(-3.28%)
Jan 10, 2014 31.72 31.90 31.47 31.77 15,811,385 +0.03(+0.09%)
Jan 09, 2014 31.93 31.94 31.41 31.74 20,442,578 -0.18(-0.55%)
Jan 08, 2014 31.61 31.96 31.57 31.91 24,886,490 +0.34(+1.06%)
Jan 07, 2014 31.35 31.66 31.28 31.58 19,956,036 +0.43(+1.37%)
Jan 06, 2014 31.45 31.64 31.09 31.15 25,880,600 -0.32(-1.01%)
Jan 03, 2014 31.62 31.81 31.47 31.47 16,002,090 -0.09(-0.29%)
Jan 02, 2014 31.93 32.01 31.50 31.56 20,750,640 -0.50(-1.56%)
Dec 31, 2013 32.08 32.22 31.91 32.06 14,709,209 -0.07(-0.20%)
Dec 30, 2013 32.23 32.24 31.85 32.13 11,572,849 -0.01(-0.03%)
Dec 27, 2013 32.43 32.43 32.09 32.14 11,014,426 -0.13(-0.39%)
Dec 26, 2013 32.20 32.32 32.08 32.26 10,736,681 +0.13(+0.39%)
Dec 24, 2013 31.94 32.21 31.88 32.14 9,526,928 +0.10(+0.32%)
Dec 23, 2013 31.89 32.04 31.64 32.03 18,634,306 +0.27(+0.85%)
Dec 20, 2013 31.71 31.89 31.59 31.76 31,068,748 +0.21(+0.66%)
Dec 19, 2013 32.00 32.11 31.50 31.55 27,877,622 -0.22(-0.68%)
Dec 18, 2013 31.14 31.78 31.13 31.77 25,065,458 +0.65(+2.09%)
Dec 17, 2013 31.32 31.32 31.05 31.12 17,123,336 -0.15(-0.48%)
Dec 16, 2013 31.10 31.49 31.05 31.27 22,848,882 +0.05(+0.14%)
Dec 13, 2013 31.42 31.47 31.12 31.23 19,659,710 -0.05(-0.17%)
Dec 12, 2013 31.20 31.53 31.08 31.28 23,596,054 +0.03(+0.10%)
Dec 11, 2013 31.74 31.90 31.20 31.25 38,512,592 -0.40(-1.27%)
Dec 10, 2013 32.31 32.34 31.36 31.65 64,352,120 -0.96(-2.95%)
Dec 09, 2013 32.83 32.91 32.56 32.61 19,365,340 -0.09(-0.26%)
Dec 06, 2013 32.97 33.03 32.60 32.70 16,432,887 +0.09(+0.28%)
Dec 05, 2013 32.54 32.82 32.45 32.61 16,061,258 +0.09(+0.28%)
Dec 04, 2013 32.88 33.02 32.49 32.52 24,949,570 -0.43(-1.30%)
Dec 03, 2013 33.02 33.20 32.84 32.95 19,298,350 -0.21(-0.64%)
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.