Starbucks Corp (NQ: SBUX )

100.11 USD +1.20 (+1.21%)
Official Closing Price Updated: 5:33 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 39.03 39.05 38.76 38.90 9,314,800 +0.00(+0.00%)
Aug 28, 2014 38.90 39.01 38.76 38.90 7,913,600 -0.06(-0.14%)
Aug 27, 2014 38.96 39.13 38.83 38.96 9,807,200 +0.06(+0.17%)
Aug 26, 2014 39.01 39.22 38.88 38.90 11,003,200 -0.09(-0.23%)
Aug 25, 2014 38.82 39.11 38.76 38.99 11,396,800 +0.35(+0.89%)
Aug 22, 2014 38.62 38.80 38.53 38.64 9,077,600 -0.10(-0.25%)
Aug 21, 2014 38.90 39.08 38.70 38.74 9,624,000 -0.28(-0.72%)
Aug 20, 2014 39.01 39.24 38.87 39.01 9,337,600 -0.05(-0.12%)
Aug 19, 2014 38.90 39.10 38.80 39.06 9,814,000 +0.27(+0.68%)
Aug 18, 2014 38.60 38.93 38.59 38.79 13,661,600 +0.34(+0.88%)
Aug 15, 2014 38.61 38.64 38.19 38.46 16,180,000 +0.15(+0.38%)
Aug 14, 2014 38.74 38.75 38.08 38.31 21,785,200 -0.31(-0.80%)
Aug 13, 2014 39.05 39.05 38.56 38.62 13,870,400 -0.29(-0.75%)
Aug 12, 2014 38.94 39.07 38.76 38.91 9,447,200 -0.03(-0.06%)
Aug 11, 2014 38.83 39.12 38.83 38.94 9,026,800 +0.12(+0.32%)
Aug 08, 2014 38.31 38.83 38.26 38.81 11,914,400 +0.46(+1.19%)
Aug 07, 2014 38.67 38.72 38.28 38.35 10,856,000 -0.21(-0.54%)
Aug 06, 2014 38.25 38.72 38.13 38.56 11,870,400 +0.17(+0.44%)
Aug 05, 2014 38.58 38.73 38.22 38.40 13,389,200 -0.37(-0.95%)
Aug 04, 2014 38.63 38.88 38.51 38.76 12,565,200 +0.27(+0.71%)
Aug 01, 2014 38.75 38.95 38.29 38.49 15,595,600 -0.35(-0.90%)
Jul 31, 2014 39.26 39.35 38.76 38.84 16,292,000 -0.61(-1.55%)
Jul 30, 2014 39.50 39.59 39.26 39.45 17,822,000 +0.12(+0.32%)
Jul 29, 2014 39.24 39.62 39.21 39.33 15,872,000 +0.15(+0.37%)
Jul 28, 2014 39.40 39.50 39.08 39.18 16,026,000 -0.19(-0.48%)
Jul 25, 2014 39.20 39.66 38.95 39.37 37,949,200 -0.85(-2.13%)
Jul 24, 2014 39.79 40.32 39.58 40.22 32,258,400 +0.65(+1.66%)
Jul 23, 2014 39.26 39.64 39.20 39.57 12,879,600 +0.20(+0.51%)
Jul 22, 2014 39.17 39.51 39.10 39.37 12,914,000 +0.56(+1.46%)
Jul 21, 2014 38.93 38.97 38.58 38.80 10,042,000 -0.17(-0.42%)
Jul 18, 2014 38.85 39.08 38.62 38.97 13,489,200 +0.35(+0.91%)
Jul 17, 2014 39.06 39.23 38.56 38.62 16,892,800 -0.75(-1.89%)
Jul 16, 2014 39.53 39.53 39.15 39.37 17,230,800 -0.08(-0.20%)
Jul 15, 2014 39.33 39.58 39.23 39.45 16,611,200 +0.17(+0.42%)
Jul 14, 2014 39.49 39.49 39.21 39.28 9,124,000 -0.02(-0.05%)
Jul 11, 2014 39.48 39.49 39.07 39.30 8,478,800 -0.12(-0.32%)
Jul 10, 2014 39.30 39.53 39.10 39.42 9,440,000 -0.30(-0.76%)
Jul 09, 2014 39.27 39.74 39.18 39.72 15,565,200 +0.44(+1.13%)
Jul 08, 2014 39.32 39.45 39.12 39.28 15,604,000 -0.07(-0.17%)
Jul 07, 2014 39.39 39.69 39.30 39.35 14,887,200 -0.18(-0.47%)
Jul 03, 2014 39.20 39.70 39.07 39.53 13,325,200 +0.43(+1.11%)
Jul 02, 2014 39.19 39.21 38.96 39.10 9,570,400 +0.06(+0.14%)
Jul 01, 2014 38.95 39.10 38.80 39.04 16,122,800 +0.35(+0.90%)
Jun 30, 2014 39.05 39.10 38.54 38.69 19,220,000 -0.28(-0.72%)
Jun 27, 2014 38.98 39.17 38.90 38.97 17,338,400 -0.06(-0.15%)
Jun 26, 2014 39.01 39.17 38.74 39.03 13,966,400 -0.03(-0.08%)
Jun 25, 2014 38.52 39.09 38.48 39.06 15,627,600 +0.35(+0.89%)
Jun 24, 2014 38.45 38.88 38.27 38.72 21,824,800 +0.35(+0.91%)
Jun 23, 2014 38.35 38.63 38.10 38.37 9,559,600 +0.07(+0.17%)
Jun 20, 2014 38.81 38.81 38.21 38.30 24,872,000 -0.32(-0.82%)
Jun 19, 2014 38.28 38.75 38.23 38.62 25,110,000 +0.84(+2.21%)
Jun 18, 2014 37.60 37.84 37.30 37.78 11,573,200 +0.12(+0.33%)
Jun 17, 2014 37.51 37.83 37.49 37.65 11,557,200 +0.11(+0.29%)
Jun 16, 2014 37.24 37.58 37.23 37.54 13,519,200 +0.20(+0.54%)
Jun 13, 2014 36.94 37.45 36.76 37.35 15,417,600 +0.37(+0.99%)
Jun 12, 2014 37.35 37.35 36.87 36.98 14,387,600 -0.42(-1.12%)
Jun 11, 2014 37.07 37.44 36.92 37.40 15,021,600 +0.10(+0.27%)
Jun 10, 2014 37.62 37.72 37.16 37.30 13,282,000 -0.37(-0.97%)
Jun 06, 2014 37.53 37.77 37.40 37.67 12,409,600 +0.30(+0.82%)
Jun 05, 2014 37.18 37.57 37.10 37.36 10,374,800 +0.03(+0.07%)
Jun 04, 2014 37.06 37.35 36.82 37.33 12,991,600 +0.24(+0.66%)
Jun 03, 2014 36.86 37.17 36.79 37.09 13,528,800 +0.17(+0.45%)
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.