Starbucks Corp (NQ: SBUX )

98.66 USD +0.46 (+0.47%)
Official Closing Price Updated: 4:39 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.95 37.20 36.58 36.69 15,443,600 -0.16(-0.43%)
Mar 28, 2014 36.65 37.03 36.53 36.85 13,165,600 +0.15(+0.41%)
Mar 27, 2014 36.53 36.98 36.35 36.70 25,351,200 -0.07(-0.19%)
Mar 26, 2014 37.47 37.49 36.76 36.77 16,742,400 -0.53(-1.43%)
Mar 25, 2014 38.22 38.26 37.15 37.30 21,136,400 -0.58(-1.53%)
Mar 24, 2014 38.45 38.55 37.60 37.88 20,037,600 -0.47(-1.23%)
Mar 21, 2014 39.10 39.32 38.31 38.35 36,068,800 -0.12(-0.32%)
Mar 20, 2014 38.15 38.56 37.80 38.48 27,702,800 +0.52(+1.38%)
Mar 19, 2014 37.50 38.67 37.41 37.96 49,966,400 +0.66(+1.76%)
Mar 18, 2014 37.17 37.42 37.03 37.30 11,995,200 +0.21(+0.57%)
Mar 17, 2014 37.40 37.49 36.91 37.09 22,039,600 -0.04(-0.12%)
Mar 14, 2014 37.04 37.45 37.01 37.13 17,925,200 -0.08(-0.21%)
Mar 13, 2014 37.92 38.21 37.01 37.22 22,761,600 -0.60(-1.59%)
Mar 12, 2014 37.28 37.83 37.25 37.81 20,789,200 +0.30(+0.80%)
Mar 11, 2014 36.99 37.71 36.92 37.51 36,688,800 +0.74(+2.00%)
Mar 10, 2014 36.62 36.82 36.40 36.78 17,267,600 +0.24(+0.67%)
Mar 07, 2014 36.49 36.55 36.10 36.53 16,772,000 +0.19(+0.52%)
Mar 06, 2014 35.92 36.67 35.88 36.35 27,525,200 +0.69(+1.95%)
Mar 05, 2014 35.99 36.04 35.44 35.65 19,431,200 -0.18(-0.50%)
Mar 04, 2014 35.72 35.98 35.53 35.83 24,452,400 +0.60(+1.69%)
Mar 03, 2014 35.01 35.37 35.00 35.24 24,496,800 -0.24(-0.69%)
Feb 28, 2014 35.77 35.97 35.25 35.48 44,929,600 -0.62(-1.70%)
Feb 27, 2014 35.81 36.12 35.72 36.10 22,576,400 +0.21(+0.57%)
Feb 26, 2014 35.40 36.11 34.97 35.89 38,258,400 +0.61(+1.74%)
Feb 25, 2014 36.25 36.33 35.28 35.28 37,236,800 -1.00(-2.77%)
Feb 24, 2014 36.33 36.44 36.01 36.28 23,867,600 +0.00(+0.00%)
Feb 21, 2014 36.89 36.93 36.26 36.28 22,576,400 -0.50(-1.35%)
Feb 20, 2014 36.70 36.85 36.24 36.78 17,105,200 +0.12(+0.31%)
Feb 19, 2014 36.92 37.14 36.62 36.66 19,541,200 -0.33(-0.88%)
Feb 18, 2014 37.49 37.50 36.97 36.99 21,846,800 -0.53(-1.41%)
Feb 14, 2014 37.17 37.54 37.01 37.51 16,482,000 +0.17(+0.46%)
Feb 13, 2014 36.78 37.35 36.70 37.35 16,895,600 +0.39(+1.06%)
Feb 12, 2014 37.24 37.53 36.85 36.96 19,913,200 -0.29(-0.79%)
Feb 11, 2014 37.44 37.60 36.90 37.25 32,248,000 -0.15(-0.40%)
Feb 10, 2014 37.15 37.59 37.15 37.40 25,889,200 +0.38(+1.03%)
Feb 07, 2014 36.80 37.24 36.35 37.02 29,315,200 +0.84(+2.32%)
Feb 06, 2014 35.33 36.40 35.28 36.18 27,636,800 +0.94(+2.65%)
Feb 05, 2014 35.04 35.37 34.80 35.24 21,912,000 -0.08(-0.23%)
Feb 04, 2014 35.00 35.60 34.69 35.33 40,881,600 +0.84(+2.44%)
Feb 03, 2014 35.50 35.76 34.33 34.49 40,622,000 -1.08(-3.02%)
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%)
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.