Skip to main content

Starbucks Corp (NQ: SBUX )

91.72 +0.22 (+0.24%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.36 32.43 31.94 32.01 19,768,788 -0.50(-1.55%)
Jul 30, 2014 32.55 32.63 32.36 32.51 21,625,298 +0.10(+0.32%)
Jul 29, 2014 32.34 32.66 32.31 32.41 19,259,158 +0.12(+0.37%)
Jul 28, 2014 32.47 32.55 32.21 32.29 19,446,024 -0.16(-0.48%)
Jul 25, 2014 32.31 32.68 32.10 32.45 46,047,736 -0.70(-2.13%)
Jul 24, 2014 32.80 33.23 32.61 33.15 39,142,492 +0.54(+1.66%)
Jul 23, 2014 32.35 32.67 32.31 32.61 15,628,167 +0.16(+0.51%)
Jul 22, 2014 32.28 32.57 32.22 32.45 15,669,908 +0.47(+1.46%)
Jul 21, 2014 32.08 32.11 31.80 31.98 12,185,010 -0.14(-0.42%)
Jul 18, 2014 32.02 32.20 31.83 32.12 16,367,858 +0.29(+0.91%)
Jul 17, 2014 32.19 32.33 31.78 31.83 20,497,802 -0.61(-1.89%)
Jul 16, 2014 32.58 32.58 32.27 32.44 20,907,934 -0.07(-0.20%)
Jul 15, 2014 32.41 32.61 32.33 32.51 20,156,108 +0.14(+0.42%)
Jul 14, 2014 32.54 32.54 32.31 32.37 11,071,104 -0.02(-0.05%)
Jul 11, 2014 32.54 32.55 32.20 32.39 10,288,215 -0.10(-0.32%)
Jul 10, 2014 32.39 32.57 32.22 32.49 11,454,540 -0.25(-0.76%)
Jul 09, 2014 32.36 32.75 32.29 32.74 18,886,886 +0.37(+1.13%)
Jul 08, 2014 32.40 32.51 32.24 32.37 18,933,966 -0.05(-0.17%)
Jul 07, 2014 32.46 32.71 32.39 32.43 18,064,198 -0.15(-0.47%)
Jul 03, 2014 32.30 32.72 32.20 32.58 16,168,860 +0.36(+1.11%)
Jul 02, 2014 32.30 32.31 32.10 32.22 11,612,768 +0.05(+0.14%)
Jul 01, 2014 32.10 32.22 31.98 32.17 19,563,480 +0.29(+0.90%)
Jun 30, 2014 32.18 32.22 31.76 31.89 23,321,638 -0.23(-0.72%)
Jun 27, 2014 32.12 32.29 32.05 32.12 21,038,496 -0.05(-0.15%)
Jun 26, 2014 32.15 32.28 31.92 32.17 16,946,894 -0.02(-0.08%)
Jun 25, 2014 31.75 32.22 31.71 32.19 18,962,602 +0.28(+0.89%)
Jun 24, 2014 31.69 32.04 31.54 31.91 26,482,314 +0.29(+0.91%)
Jun 23, 2014 31.60 31.84 31.40 31.62 11,599,663 +0.05(+0.17%)
Jun 20, 2014 31.99 31.99 31.49 31.56 30,179,800 -0.26(-0.82%)
Jun 19, 2014 31.54 31.93 31.51 31.82 30,468,592 +0.69(+2.21%)
Jun 18, 2014 30.99 31.18 30.74 31.14 14,042,975 +0.10(+0.33%)
Jun 17, 2014 30.92 31.17 30.90 31.03 14,023,560 +0.09(+0.29%)
Jun 16, 2014 30.69 30.97 30.68 30.94 16,404,260 +0.16(+0.54%)
Jun 13, 2014 30.44 30.86 30.30 30.78 18,707,788 +0.30(+0.99%)
Jun 12, 2014 30.78 30.78 30.38 30.48 17,457,980 -0.35(-1.12%)
Jun 11, 2014 30.55 30.85 30.43 30.82 18,227,280 +0.08(+0.27%)
Jun 10, 2014 31.01 31.09 30.62 30.74 16,116,441 -0.30(-0.97%)
Jun 06, 2014 30.93 31.13 30.82 31.04 15,057,866 +0.25(+0.82%)
Jun 05, 2014 30.64 30.96 30.58 30.79 12,588,831 +0.02(+0.07%)
Jun 04, 2014 30.54 30.78 30.34 30.77 15,764,068 +0.20(+0.66%)
Jun 03, 2014 30.38 30.64 30.32 30.57 16,415,909 +0.14(+0.45%)
Jun 02, 2014 30.17 30.52 30.15 30.43 14,381,757 +0.25(+0.83%)
May 30, 2014 30.15 30.29 29.89 30.18 16,694,507 +0.05(+0.18%)
May 29, 2014 30.29 30.31 29.94 30.13 15,648,067 -0.07(-0.22%)
May 28, 2014 30.20 30.32 30.05 30.19 19,924,104 -0.16(-0.53%)
May 27, 2014 29.93 30.40 29.89 30.35 24,511,744 +0.69(+2.33%)
May 23, 2014 29.79 29.88 29.60 29.66 17,391,486 +0.24(+0.81%)
May 22, 2014 28.99 29.57 28.97 29.42 17,860,346 +0.41(+1.42%)
May 21, 2014 29.14 29.15 28.87 29.01 14,777,327 +0.07(+0.24%)
May 20, 2014 29.16 29.22 28.78 28.94 21,112,756 -0.33(-1.11%)
May 19, 2014 29.08 29.31 28.96 29.26 16,368,829 +0.03(+0.11%)
May 16, 2014 28.84 29.27 28.77 29.23 22,556,708 +0.45(+1.56%)
May 15, 2014 28.95 28.98 28.55 28.78 22,143,664 -0.13(-0.46%)
May 14, 2014 29.33 29.34 28.86 28.91 20,834,158 -0.41(-1.39%)
May 13, 2014 29.24 29.40 29.22 29.32 14,082,775 +0.00(+0.01%)
May 12, 2014 29.11 29.36 29.01 29.32 17,539,036 +0.35(+1.22%)
May 09, 2014 28.72 28.97 28.65 28.96 16,073,244 +0.29(+1.02%)
May 08, 2014 28.68 29.05 28.57 28.67 18,277,272 -0.07(-0.23%)
May 07, 2014 28.75 28.84 28.49 28.74 26,597,344 +0.07(+0.23%)
May 06, 2014 29.15 29.19 28.57 28.67 26,517,260 -0.45(-1.53%)
May 05, 2014 28.94 29.17 28.81 29.12 13,363,440 +0.13(+0.45%)
May 02, 2014 29.25 29.37 28.97 28.98 20,232,224 -0.21(-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.