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 (%)
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%)
Jun 02, 2014 36.61 37.03 36.58 36.92 11,852,400 +0.30(+0.83%)
May 30, 2014 36.58 36.75 36.26 36.62 13,758,400 +0.06(+0.18%)
May 29, 2014 36.76 36.78 36.33 36.55 12,896,000 -0.08(-0.22%)
May 28, 2014 36.65 36.78 36.46 36.63 16,420,000 -0.20(-0.53%)
May 27, 2014 36.32 36.89 36.27 36.83 20,200,800 +0.84(+2.33%)
May 23, 2014 36.15 36.26 35.92 35.99 14,332,800 +0.29(+0.81%)
May 22, 2014 35.17 35.88 35.15 35.70 14,719,200 +0.50(+1.42%)
May 21, 2014 35.35 35.38 35.03 35.20 12,178,400 +0.08(+0.24%)
May 20, 2014 35.38 35.45 34.92 35.12 17,399,600 -0.39(-1.11%)
May 19, 2014 35.28 35.56 35.14 35.51 13,490,000 +0.04(+0.11%)
May 16, 2014 35.00 35.52 34.90 35.47 18,589,600 +0.55(+1.56%)
May 15, 2014 35.13 35.17 34.64 34.92 18,249,200 -0.16(-0.46%)
May 14, 2014 35.59 35.60 35.01 35.08 17,170,000 -0.50(-1.39%)
May 13, 2014 35.49 35.67 35.45 35.58 11,606,000 +0.01(+0.01%)
May 12, 2014 35.32 35.62 35.20 35.58 14,454,400 +0.43(+1.22%)
May 09, 2014 34.85 35.15 34.76 35.15 13,246,400 +0.35(+1.02%)
May 08, 2014 34.80 35.25 34.67 34.79 15,062,800 -0.08(-0.23%)
May 07, 2014 34.89 35.00 34.57 34.87 21,919,600 +0.08(+0.23%)
May 06, 2014 35.37 35.42 34.67 34.79 21,853,600 -0.67(-1.89%)
May 05, 2014 35.25 35.53 35.09 35.46 10,972,800 +0.16(+0.45%)
May 02, 2014 35.62 35.76 35.28 35.30 16,612,800 -0.26(-0.73%)
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.