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 (%)
Oct 31, 2014 37.62 38.37 37.46 37.78 71,780,000 -0.88(-2.28%)
Oct 30, 2014 38.09 38.72 38.05 38.66 26,778,000 +0.39(+1.02%)
Oct 29, 2014 38.55 38.83 38.11 38.27 17,590,000 -0.26(-0.66%)
Oct 28, 2014 38.17 38.53 37.94 38.53 16,302,000 +0.54(+1.42%)
Oct 27, 2014 38.01 38.19 37.91 37.99 11,566,800 +0.08(+0.21%)
Oct 24, 2014 37.45 37.96 37.17 37.90 14,716,800 +0.49(+1.30%)
Oct 23, 2014 37.58 37.76 37.38 37.42 13,675,600 +0.12(+0.32%)
Oct 22, 2014 37.24 37.49 37.08 37.30 12,939,200 +0.12(+0.32%)
Oct 21, 2014 37.50 37.60 37.07 37.18 24,593,200 -0.17(-0.46%)
Oct 20, 2014 36.80 37.38 36.71 37.35 15,890,400 +0.58(+1.58%)
Oct 17, 2014 36.67 36.96 36.44 36.77 19,161,200 +0.45(+1.24%)
Oct 16, 2014 35.59 36.44 35.38 36.32 19,476,000 +0.13(+0.36%)
Oct 15, 2014 36.01 36.47 35.63 36.19 27,243,600 -0.18(-0.49%)
Oct 14, 2014 36.21 36.79 36.10 36.37 21,990,000 +0.27(+0.76%)
Oct 13, 2014 37.10 37.22 36.01 36.10 24,857,200 -1.13(-3.05%)
Oct 10, 2014 37.13 37.90 37.05 37.23 20,990,800 -0.01(-0.03%)
Oct 09, 2014 37.52 37.91 37.18 37.24 18,685,600 -0.39(-1.04%)
Oct 08, 2014 37.12 37.71 36.81 37.63 13,426,800 +0.60(+1.63%)
Oct 07, 2014 37.45 37.53 37.01 37.03 12,766,800 -0.55(-1.46%)
Oct 06, 2014 38.01 38.12 37.55 37.58 10,416,000 -0.37(-0.98%)
Oct 03, 2014 37.40 38.05 37.38 37.95 16,458,000 +0.72(+1.93%)
Oct 02, 2014 37.21 37.50 36.89 37.22 17,147,200 -0.08(-0.21%)
Oct 01, 2014 37.84 37.96 37.21 37.30 16,238,000 -0.42(-1.13%)
Sep 30, 2014 37.78 37.92 37.51 37.73 15,599,200 +0.10(+0.25%)
Sep 29, 2014 37.28 37.76 37.22 37.63 12,732,800 +0.05(+0.13%)
Sep 26, 2014 37.00 37.62 36.97 37.58 15,319,200 +0.52(+1.42%)
Sep 25, 2014 37.59 37.64 37.04 37.06 16,021,600 -0.60(-1.59%)
Sep 24, 2014 37.26 37.72 37.17 37.66 17,172,400 +0.68(+1.84%)
Sep 23, 2014 37.15 37.44 36.89 36.98 15,478,000 -0.32(-0.86%)
Sep 22, 2014 38.03 38.03 37.17 37.30 15,719,200 -0.74(-1.93%)
Sep 19, 2014 37.99 38.17 37.88 38.03 24,081,600 +0.17(+0.45%)
Sep 18, 2014 37.79 37.95 37.50 37.87 16,055,200 +0.20(+0.52%)
Sep 17, 2014 37.67 37.91 37.55 37.67 14,951,600 +0.12(+0.33%)
Sep 16, 2014 37.42 37.72 37.26 37.54 16,080,400 +0.08(+0.23%)
Sep 15, 2014 37.63 37.67 37.20 37.46 21,691,600 -0.28(-0.73%)
Sep 12, 2014 37.92 38.03 37.47 37.74 29,229,600 -0.33(-0.85%)
Sep 11, 2014 38.49 38.50 38.04 38.06 18,706,800 -0.54(-1.41%)
Sep 10, 2014 38.51 38.70 38.38 38.60 11,837,200 +0.04(+0.12%)
Sep 09, 2014 38.72 38.88 38.49 38.56 10,229,200 -0.27(-0.71%)
Sep 08, 2014 38.88 38.98 38.67 38.83 8,985,600 -0.14(-0.36%)
Sep 05, 2014 38.51 38.99 38.40 38.97 16,053,200 +0.39(+1.02%)
Sep 04, 2014 38.40 38.69 38.38 38.58 11,482,000 +0.19(+0.48%)
Sep 03, 2014 38.78 38.97 38.35 38.40 13,593,600 -0.35(-0.89%)
Sep 02, 2014 38.85 38.99 38.58 38.74 12,392,400 -0.16(-0.42%)
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%)
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.