Starbucks Corp (NQ: SBUX )

100.65 USD +1.74 (+1.76%)
Streaming Delayed Price Updated: 11:16 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 35.45 35.97 35.44 35.56 24,513,200 -0.40(-1.10%)
Jan 30, 2014 36.14 36.22 35.65 35.96 30,359,600 +0.18(+0.49%)
Jan 29, 2014 36.75 36.83 35.73 35.78 31,919,600 -1.17(-3.15%)
Jan 28, 2014 37.28 37.40 36.83 36.95 22,183,200 -0.16(-0.43%)
Jan 27, 2014 37.62 37.62 37.01 37.10 36,414,400 -0.39(-1.03%)
Jan 24, 2014 37.37 38.08 37.05 37.49 66,098,000 +0.80(+2.17%)
Jan 23, 2014 36.74 36.87 35.84 36.70 59,872,000 -0.10(-0.29%)
Jan 22, 2014 36.97 37.10 36.77 36.80 27,938,800 -0.03(-0.07%)
Jan 21, 2014 37.53 37.53 36.63 36.83 37,549,200 -0.62(-1.67%)
Jan 17, 2014 37.50 37.73 37.33 37.45 25,874,800 -0.19(-0.52%)
Jan 16, 2014 37.91 38.10 37.56 37.65 18,145,200 -0.45(-1.18%)
Jan 15, 2014 37.77 38.17 37.71 38.10 17,320,400 +0.37(+0.97%)
Jan 14, 2014 37.56 38.18 37.38 37.73 37,306,400 +0.17(+0.45%)
Jan 13, 2014 38.69 38.70 37.38 37.56 29,289,600 -1.27(-3.28%)
Jan 10, 2014 38.78 38.99 38.47 38.83 12,934,000 +0.04(+0.09%)
Jan 09, 2014 39.03 39.05 38.40 38.80 16,722,400 -0.22(-0.55%)
Jan 08, 2014 38.64 39.08 38.60 39.01 20,357,600 +0.41(+1.06%)
Jan 07, 2014 38.33 38.71 38.24 38.60 16,324,400 +0.52(+1.37%)
Jan 06, 2014 38.45 38.67 38.01 38.08 21,170,800 -0.39(-1.01%)
Jan 03, 2014 38.65 38.88 38.47 38.47 13,090,000 -0.11(-0.29%)
Jan 02, 2014 39.03 39.13 38.51 38.58 16,974,400 -0.61(-1.56%)
Dec 31, 2013 39.22 39.39 39.01 39.20 12,032,400 -0.08(-0.20%)
Dec 30, 2013 39.40 39.42 38.93 39.28 9,466,800 -0.01(-0.03%)
Dec 27, 2013 39.65 39.65 39.23 39.28 9,010,000 -0.15(-0.39%)
Dec 26, 2013 39.37 39.51 39.22 39.44 8,782,800 +0.15(+0.39%)
Dec 24, 2013 39.05 39.38 38.97 39.28 7,793,200 +0.12(+0.32%)
Dec 23, 2013 38.99 39.17 38.67 39.16 15,243,200 +0.33(+0.85%)
Dec 20, 2013 38.76 38.99 38.62 38.83 25,414,800 +0.26(+0.66%)
Dec 19, 2013 39.12 39.25 38.51 38.58 22,804,400 -0.26(-0.68%)
Dec 18, 2013 38.06 38.85 38.05 38.84 20,504,000 +0.80(+2.09%)
Dec 17, 2013 38.29 38.29 37.96 38.04 14,007,200 -0.19(-0.48%)
Dec 16, 2013 38.01 38.49 37.96 38.23 18,690,800 +0.06(+0.14%)
Dec 13, 2013 38.42 38.47 38.04 38.17 16,082,000 -0.07(-0.17%)
Dec 12, 2013 38.14 38.54 38.00 38.24 19,302,000 +0.04(+0.10%)
Dec 11, 2013 38.80 39.00 38.15 38.20 31,504,000 -0.49(-1.27%)
Dec 10, 2013 39.49 39.53 38.34 38.69 52,641,200 -1.18(-2.95%)
Dec 09, 2013 40.13 40.23 39.80 39.87 15,841,200 -0.10(-0.26%)
Dec 06, 2013 40.30 40.38 39.85 39.97 13,442,400 +0.11(+0.28%)
Dec 05, 2013 39.78 40.12 39.67 39.86 13,138,400 +0.11(+0.28%)
Dec 04, 2013 40.20 40.36 39.72 39.75 20,409,200 -0.53(-1.30%)
Dec 03, 2013 40.37 40.58 40.15 40.28 15,786,400 -0.26(-0.64%)
Dec 02, 2013 40.74 40.85 40.46 40.53 11,546,400 -0.20(-0.48%)
Nov 29, 2013 40.92 41.19 40.69 40.73 8,774,400 -0.08(-0.20%)
Nov 27, 2013 40.70 40.96 40.60 40.81 9,504,000 +0.05(+0.13%)
Nov 26, 2013 40.43 40.83 40.21 40.76 17,535,600 +0.40(+0.99%)
Nov 25, 2013 40.69 40.74 40.26 40.35 18,002,400 -0.32(-0.79%)
Nov 22, 2013 40.85 40.85 40.55 40.67 15,838,400 -0.09(-0.22%)
Nov 21, 2013 39.90 40.83 39.88 40.76 26,263,600 +0.92(+2.31%)
Nov 20, 2013 40.06 40.12 39.66 39.85 17,467,600 -0.11(-0.29%)
Nov 19, 2013 40.01 40.46 39.93 39.96 17,452,000 -0.31(-0.77%)
Nov 18, 2013 40.51 40.67 40.10 40.27 16,632,800 -0.33(-0.80%)
Nov 15, 2013 40.62 40.72 40.39 40.60 12,890,800 +0.03(+0.06%)
Nov 14, 2013 40.76 40.77 40.40 40.57 15,295,200 -0.16(-0.39%)
Nov 13, 2013 39.62 40.75 39.60 40.73 25,038,000 +0.42(+1.05%)
Nov 12, 2013 40.38 40.53 40.06 40.30 13,226,000 -0.19(-0.47%)
Nov 11, 2013 40.60 40.71 40.49 40.49 10,267,200 -0.10(-0.26%)
Nov 08, 2013 39.76 40.62 39.70 40.60 22,975,600 +1.06(+2.69%)
Nov 07, 2013 40.65 40.67 39.50 39.53 26,566,400 -1.03(-2.54%)
Nov 06, 2013 41.20 41.25 40.49 40.56 17,124,400 -0.43(-1.05%)
Nov 05, 2013 40.18 41.17 40.08 40.99 20,180,400 +0.81(+2.02%)
Nov 04, 2013 40.38 40.39 40.10 40.19 16,567,600 +0.00(+0.00%)
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.