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 (%)
Dec 31, 2014 34.11 34.58 34.03 34.05 18,375,676 +0.11(+0.32%)
Dec 30, 2014 34.06 34.39 33.94 33.94 12,659,635 -0.24(-0.72%)
Dec 29, 2014 33.89 34.26 33.82 34.19 11,558,839 +0.23(+0.67%)
Dec 26, 2014 33.79 34.19 33.77 33.96 10,965,546 +0.23(+0.69%)
Dec 24, 2014 33.81 33.97 33.69 33.72 6,269,813 -0.07(-0.20%)
Dec 23, 2014 33.82 34.05 33.67 33.79 19,634,554 +0.37(+1.10%)
Dec 22, 2014 33.14 33.43 33.10 33.42 18,275,428 +0.46(+1.38%)
Dec 19, 2014 33.28 33.32 32.95 32.97 42,037,004 -0.24(-0.74%)
Dec 18, 2014 33.84 33.88 32.89 33.21 42,371,484 -0.17(-0.51%)
Dec 17, 2014 32.84 33.44 32.55 33.38 24,487,406 +0.54(+1.66%)
Dec 16, 2014 33.40 33.65 32.83 32.84 33,693,320 -0.73(-2.18%)
Dec 15, 2014 34.14 34.24 33.48 33.57 39,248,384 -0.98(-2.84%)
Dec 12, 2014 34.33 34.85 34.26 34.55 22,083,874 +0.05(+0.16%)
Dec 11, 2014 34.40 34.87 34.30 34.49 24,208,834 +0.19(+0.56%)
Dec 10, 2014 34.40 34.87 34.26 34.30 24,330,288 -0.15(-0.45%)
Dec 09, 2014 34.47 34.56 34.11 34.46 21,026,936 -0.32(-0.92%)
Dec 08, 2014 34.94 34.94 34.48 34.77 28,364,772 +0.10(+0.28%)
Dec 05, 2014 34.24 34.82 34.21 34.68 35,636,580 +0.94(+2.78%)
Dec 04, 2014 33.45 34.15 33.36 33.74 33,734,768 +0.35(+1.04%)
Dec 03, 2014 33.37 33.51 33.23 33.39 26,993,116 +0.04(+0.12%)
Dec 02, 2014 33.48 33.55 33.24 33.35 18,450,380 -0.20(-0.59%)
Dec 01, 2014 33.61 33.82 33.46 33.55 20,790,294 -0.15(-0.44%)
Nov 28, 2014 33.38 33.88 33.37 33.70 16,306,141 +0.63(+1.89%)
Nov 26, 2014 33.25 33.33 32.95 33.07 14,933,038 -0.21(-0.64%)
Nov 25, 2014 33.43 33.58 33.22 33.28 19,563,706 -0.13(-0.39%)
Nov 24, 2014 33.16 33.54 33.08 33.41 22,715,242 +0.32(+0.95%)
Nov 21, 2014 32.84 33.16 32.69 33.10 33,804,168 +0.65(+2.00%)
Nov 20, 2014 32.23 32.63 32.22 32.45 15,150,402 +0.16(+0.49%)
Nov 19, 2014 32.14 32.40 32.12 32.29 12,606,137 +0.10(+0.32%)
Nov 18, 2014 32.21 32.37 32.09 32.19 13,869,835 -0.11(-0.33%)
Nov 17, 2014 32.34 32.56 32.22 32.30 14,215,400 -0.12(-0.37%)
Nov 14, 2014 32.40 32.49 32.26 32.42 14,553,254 +0.10(+0.30%)
Nov 13, 2014 32.45 32.57 32.12 32.32 16,488,322 +0.02(+0.05%)
Nov 12, 2014 32.12 32.37 32.06 32.31 12,801,331 +0.05(+0.15%)
Nov 11, 2014 32.30 32.45 32.06 32.26 12,526,614 +0.03(+0.10%)
Nov 10, 2014 32.22 32.33 32.02 32.22 15,797,192 +0.01(+0.03%)
Nov 07, 2014 32.15 32.34 31.97 32.21 19,919,400 +0.14(+0.44%)
Nov 06, 2014 31.87 32.11 31.75 32.07 14,892,341 +0.33(+1.03%)
Nov 05, 2014 31.89 32.05 31.72 31.75 17,877,474 -0.02(-0.07%)
Nov 04, 2014 31.31 31.86 31.27 31.77 25,161,854 +0.25(+0.80%)
Nov 03, 2014 31.46 31.58 31.25 31.51 25,613,416 +0.22(+0.71%)
Oct 31, 2014 31.16 31.78 31.03 31.29 86,665,928 -0.73(-2.28%)
Oct 30, 2014 31.55 32.07 31.52 32.02 32,331,292 +0.32(+1.02%)
Oct 29, 2014 31.93 32.16 31.56 31.70 21,237,862 -0.21(-0.66%)
Oct 28, 2014 31.61 31.92 31.42 31.91 19,682,752 +0.45(+1.42%)
Oct 27, 2014 31.48 31.63 31.40 31.46 13,965,554 +0.07(+0.21%)
Oct 24, 2014 31.02 31.44 30.79 31.39 17,768,810 +0.40(+1.30%)
Oct 23, 2014 31.12 31.27 30.96 30.99 16,511,682 +0.10(+0.32%)
Oct 22, 2014 30.84 31.05 30.71 30.89 15,622,566 +0.10(+0.32%)
Oct 21, 2014 31.06 31.14 30.70 30.79 29,693,404 -0.14(-0.46%)
Oct 20, 2014 30.48 30.96 30.40 30.93 19,185,794 +0.48(+1.58%)
Oct 17, 2014 30.38 30.61 30.18 30.45 23,134,900 +0.37(+1.24%)
Oct 16, 2014 29.48 30.18 29.31 30.08 23,514,984 +0.11(+0.36%)
Oct 15, 2014 29.83 30.20 29.51 29.97 32,893,450 -0.15(-0.49%)
Oct 14, 2014 29.99 30.47 29.90 30.12 26,550,344 +0.23(+0.76%)
Oct 13, 2014 30.73 30.83 29.82 29.90 30,012,152 -0.94(-3.05%)
Oct 10, 2014 30.75 31.39 30.69 30.84 25,343,928 -0.01(-0.03%)
Oct 09, 2014 31.08 31.40 30.79 30.84 22,560,670 -0.32(-1.04%)
Oct 08, 2014 30.74 31.23 30.49 31.17 16,211,286 +0.50(+1.63%)
Oct 07, 2014 31.02 31.08 30.65 30.67 15,414,413 -0.46(-1.46%)
Oct 06, 2014 31.48 31.57 31.10 31.12 12,576,098 -0.31(-0.98%)
Oct 03, 2014 30.98 31.51 30.96 31.43 19,871,104 +0.60(+1.93%)
Oct 02, 2014 30.81 31.06 30.55 30.83 20,703,232 -0.07(-0.21%)
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.