Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.42 33.49 32.99 33.06 19,140,938 -0.52(-1.55%)
Jul 30, 2014 33.62 33.70 33.42 33.58 20,938,484 +0.11(+0.32%)
Jul 29, 2014 33.40 33.73 33.37 33.47 18,647,494 +0.12(+0.37%)
Jul 28, 2014 33.54 33.62 33.27 33.35 18,828,422 -0.16(-0.48%)
Jul 25, 2014 33.37 33.76 33.15 33.51 44,585,272 -0.73(-2.13%)
Jul 24, 2014 33.87 34.32 33.68 34.24 37,899,336 +0.56(+1.66%)
Jul 23, 2014 33.41 33.74 33.37 33.68 15,131,820 +0.17(+0.51%)
Jul 22, 2014 33.34 33.63 33.28 33.51 15,172,236 +0.48(+1.46%)
Jul 21, 2014 33.14 33.17 32.84 33.03 11,798,017 -0.14(-0.42%)
Jul 18, 2014 33.07 33.26 32.88 33.17 15,848,019 +0.30(+0.91%)
Jul 17, 2014 33.25 33.39 32.82 32.87 19,846,798 -0.63(-1.89%)
Jul 16, 2014 33.65 33.65 33.33 33.51 20,243,902 -0.07(-0.20%)
Jul 15, 2014 33.47 33.68 33.39 33.57 19,515,954 +0.14(+0.42%)
Jul 14, 2014 33.61 33.61 33.37 33.43 10,719,489 -0.02(-0.05%)
Jul 11, 2014 33.60 33.62 33.25 33.45 9,961,464 -0.11(-0.32%)
Jul 10, 2014 33.45 33.64 33.28 33.56 11,090,747 -0.26(-0.76%)
Jul 09, 2014 33.43 33.83 33.35 33.81 18,287,044 +0.38(+1.13%)
Jul 08, 2014 33.47 33.58 33.30 33.43 18,332,628 -0.06(-0.17%)
Jul 07, 2014 33.53 33.78 33.45 33.49 17,490,484 -0.16(-0.47%)
Jul 03, 2014 33.36 33.79 33.25 33.65 15,655,341 +0.37(+1.11%)
Jul 02, 2014 33.36 33.37 33.16 33.28 11,243,950 +0.05(+0.14%)
Jul 01, 2014 33.15 33.28 33.02 33.23 18,942,150 +0.30(+0.90%)
Jun 30, 2014 33.24 33.28 32.80 32.93 22,580,948 -0.24(-0.72%)
Jun 27, 2014 33.18 33.34 33.11 33.17 20,370,318 -0.05(-0.15%)
Jun 26, 2014 33.20 33.34 32.97 33.22 16,408,666 -0.03(-0.08%)
Jun 25, 2014 32.79 33.27 32.75 33.25 18,360,356 +0.29(+0.89%)
Jun 24, 2014 32.73 33.09 32.57 32.95 25,641,242 +0.30(+0.91%)
Jun 23, 2014 32.64 32.88 32.42 32.65 11,231,261 +0.06(+0.17%)
Jun 20, 2014 33.04 33.04 32.52 32.60 29,221,298 -0.27(-0.82%)
Jun 19, 2014 32.58 32.98 32.54 32.87 29,500,916 +0.71(+2.21%)
Jun 18, 2014 32.00 32.21 31.75 32.16 13,596,974 +0.11(+0.33%)
Jun 17, 2014 31.93 32.20 31.91 32.05 13,578,176 +0.09(+0.29%)
Jun 16, 2014 31.70 31.99 31.69 31.96 15,883,265 +0.17(+0.54%)
Jun 13, 2014 31.44 31.88 31.29 31.79 18,113,634 +0.31(+0.99%)
Jun 12, 2014 31.79 31.79 31.38 31.48 16,903,520 -0.36(-1.12%)
Jun 11, 2014 31.55 31.86 31.43 31.83 17,648,386 +0.09(+0.27%)
Jun 10, 2014 32.02 32.11 31.63 31.75 15,604,587 -0.31(-0.97%)
Jun 06, 2014 31.94 32.15 31.83 32.06 14,579,633 +0.26(+0.82%)
Jun 05, 2014 31.65 31.98 31.58 31.80 12,189,013 +0.02(+0.07%)
Jun 04, 2014 31.54 31.79 31.34 31.78 15,263,405 +0.21(+0.66%)
Jun 03, 2014 31.37 31.64 31.31 31.57 15,894,544 +0.14(+0.45%)
Jun 02, 2014 31.16 31.52 31.14 31.43 13,924,997 +0.26(+0.83%)
May 30, 2014 31.14 31.28 30.87 31.17 16,164,294 +0.06(+0.18%)
May 29, 2014 31.29 31.31 30.92 31.11 15,151,088 -0.07(-0.22%)
May 28, 2014 31.20 31.31 31.03 31.18 19,291,320 -0.17(-0.53%)
May 27, 2014 30.91 31.40 30.87 31.35 23,733,258 +0.71(+2.33%)
May 23, 2014 30.77 30.86 30.57 30.63 16,839,138 +0.25(+0.81%)
May 22, 2014 29.94 30.54 29.92 30.39 17,293,106 +0.43(+1.42%)
May 21, 2014 30.09 30.11 29.82 29.96 14,308,003 +0.07(+0.24%)
May 20, 2014 30.11 30.17 29.72 29.89 20,442,220 -0.34(-1.11%)
May 19, 2014 30.03 30.27 29.91 30.22 15,848,959 +0.03(+0.11%)
May 16, 2014 29.79 30.23 29.71 30.19 21,840,312 +0.46(+1.56%)
May 15, 2014 29.90 29.93 29.48 29.73 21,440,388 -0.14(-0.46%)
May 14, 2014 30.29 30.30 29.80 29.86 20,172,470 -0.42(-1.39%)
May 13, 2014 30.20 30.36 30.17 30.28 13,635,509 +0.00(+0.01%)
May 12, 2014 30.06 30.32 29.96 30.28 16,982,002 +0.37(+1.22%)
May 09, 2014 29.66 29.92 29.59 29.91 15,562,762 +0.30(+1.02%)
May 08, 2014 29.62 30.00 29.51 29.61 17,696,790 -0.07(-0.23%)
May 07, 2014 29.70 29.79 29.42 29.68 25,752,620 +0.07(+0.23%)
May 06, 2014 30.10 30.14 29.51 29.61 25,675,080 -0.46(-1.53%)
May 05, 2014 29.89 30.13 29.76 30.07 12,939,022 +0.14(+0.45%)
May 02, 2014 30.21 30.33 29.92 29.94 19,589,656 -0.22(-0.73%)
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.