Skip to main content

Starbucks Corp (NQ: SBUX )

91.57 +0.07 (+0.08%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.08 32.22 31.91 32.06 14,709,209 -0.07(-0.20%)
Dec 30, 2013 32.23 32.24 31.85 32.13 11,572,849 -0.01(-0.03%)
Dec 27, 2013 32.43 32.43 32.09 32.14 11,014,426 -0.13(-0.39%)
Dec 26, 2013 32.20 32.32 32.08 32.26 10,736,681 +0.13(+0.39%)
Dec 24, 2013 31.94 32.21 31.88 32.14 9,526,928 +0.10(+0.32%)
Dec 23, 2013 31.89 32.04 31.64 32.03 18,634,306 +0.27(+0.85%)
Dec 20, 2013 31.71 31.89 31.59 31.76 31,068,748 +0.21(+0.66%)
Dec 19, 2013 32.00 32.11 31.50 31.55 27,877,622 -0.22(-0.68%)
Dec 18, 2013 31.14 31.78 31.13 31.77 25,065,458 +0.65(+2.09%)
Dec 17, 2013 31.32 31.32 31.05 31.12 17,123,336 -0.15(-0.48%)
Dec 16, 2013 31.10 31.49 31.05 31.27 22,848,882 +0.05(+0.14%)
Dec 13, 2013 31.42 31.47 31.12 31.23 19,659,710 -0.05(-0.17%)
Dec 12, 2013 31.20 31.53 31.08 31.28 23,596,054 +0.03(+0.10%)
Dec 11, 2013 31.74 31.90 31.20 31.25 38,512,592 -0.40(-1.27%)
Dec 10, 2013 32.31 32.34 31.36 31.65 64,352,120 -0.96(-2.95%)
Dec 09, 2013 32.83 32.91 32.56 32.61 19,365,340 -0.09(-0.26%)
Dec 06, 2013 32.97 33.03 32.60 32.70 16,432,887 +0.09(+0.28%)
Dec 05, 2013 32.54 32.82 32.45 32.61 16,061,258 +0.09(+0.28%)
Dec 04, 2013 32.88 33.02 32.49 32.52 24,949,570 -0.43(-1.30%)
Dec 03, 2013 33.02 33.20 32.84 32.95 19,298,350 -0.21(-0.64%)
Dec 02, 2013 33.33 33.41 33.09 33.16 14,115,090 -0.16(-0.48%)
Nov 29, 2013 33.48 33.69 33.28 33.32 10,726,413 -0.07(-0.20%)
Nov 27, 2013 33.29 33.50 33.21 33.38 11,618,324 +0.05(+0.13%)
Nov 26, 2013 33.07 33.40 32.89 33.34 21,436,688 +0.33(+0.99%)
Nov 25, 2013 33.28 33.33 32.93 33.01 22,007,336 -0.26(-0.79%)
Nov 22, 2013 33.42 33.42 33.17 33.27 19,361,918 -0.07(-0.22%)
Nov 21, 2013 32.64 33.40 32.62 33.35 32,106,378 +0.75(+2.31%)
Nov 20, 2013 32.77 32.82 32.44 32.59 21,353,560 -0.09(-0.29%)
Nov 19, 2013 32.72 33.10 32.66 32.69 21,334,490 -0.25(-0.77%)
Nov 18, 2013 33.14 33.27 32.81 32.94 20,333,046 -0.27(-0.80%)
Nov 15, 2013 33.23 33.31 33.04 33.21 15,758,575 +0.02(+0.06%)
Nov 14, 2013 33.35 33.35 33.04 33.19 18,697,874 -0.13(-0.39%)
Nov 13, 2013 32.41 33.33 32.39 33.32 30,608,124 +0.35(+1.05%)
Nov 12, 2013 33.03 33.15 32.77 32.97 16,168,346 -0.05(-0.15%)
Nov 11, 2013 33.10 33.19 33.02 33.02 12,591,732 -0.09(-0.26%)
Nov 08, 2013 32.42 33.13 32.37 33.10 28,177,360 +0.87(+2.69%)
Nov 07, 2013 33.15 33.17 32.21 32.24 32,581,132 -0.84(-2.54%)
Nov 06, 2013 33.59 33.63 33.01 33.08 21,001,428 -0.35(-1.05%)
Nov 05, 2013 32.76 33.57 32.68 33.43 24,749,318 +0.66(+2.02%)
Nov 04, 2013 32.92 32.93 32.70 32.77 20,318,566 +0.00(+0.00%)
Nov 01, 2013 33.24 33.24 32.48 32.77 29,446,444 -0.28(-0.84%)
Oct 31, 2013 32.08 33.28 32.03 33.04 50,261,948 +0.09(+0.27%)
Oct 30, 2013 32.87 32.96 32.52 32.95 42,970,244 +0.49(+1.52%)
Oct 29, 2013 32.29 32.46 32.23 32.46 19,373,254 +0.37(+1.16%)
Oct 28, 2013 32.70 32.79 32.02 32.09 27,576,422 -0.51(-1.56%)
Oct 25, 2013 32.40 32.62 32.32 32.60 17,787,268 +0.37(+1.15%)
Oct 24, 2013 32.35 32.39 32.01 32.23 33,124,182 -0.41(-1.25%)
Oct 23, 2013 32.80 32.96 32.57 32.64 19,358,046 -0.35(-1.05%)
Oct 22, 2013 32.57 33.06 32.45 32.98 20,651,658 +0.59(+1.81%)
Oct 21, 2013 32.25 32.58 32.07 32.40 16,605,997 +0.06(+0.19%)
Oct 18, 2013 32.32 32.48 32.20 32.33 22,197,906 +0.23(+0.72%)
Oct 17, 2013 31.67 32.15 31.58 32.10 16,068,341 +0.29(+0.90%)
Oct 16, 2013 31.47 31.89 31.35 31.82 24,783,166 +0.54(+1.73%)
Oct 15, 2013 31.73 31.76 31.23 31.27 19,954,078 -0.57(-1.78%)
Oct 14, 2013 31.61 31.93 31.49 31.84 14,683,977 +0.11(+0.36%)
Oct 11, 2013 31.48 31.74 31.34 31.73 13,565,006 +0.29(+0.91%)
Oct 10, 2013 31.10 31.52 31.04 31.44 16,251,811 +0.76(+2.47%)
Oct 09, 2013 30.74 30.90 30.35 30.68 23,257,520 -0.11(-0.36%)
Oct 08, 2013 31.44 31.81 30.76 30.79 30,998,090 -0.54(-1.73%)
Oct 07, 2013 31.23 31.55 31.15 31.34 12,525,997 -0.22(-0.70%)
Oct 04, 2013 31.31 31.58 31.19 31.56 12,819,843 +0.22(+0.69%)
Oct 03, 2013 31.38 31.58 31.12 31.34 20,275,886 -0.13(-0.41%)
Oct 02, 2013 31.23 31.49 31.07 31.47 14,933,672 +0.01(+0.04%)
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.