Starbucks Corp (NQ: SBUX )

100.11 USD +1.20 (+1.21%)
Official Closing Price Updated: 6:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 41.10 41.67 41.00 41.03 15,250,800 +0.13(+0.32%)
Dec 30, 2014 41.03 41.44 40.90 40.90 10,506,800 -0.29(-0.72%)
Dec 29, 2014 40.83 41.28 40.75 41.19 9,593,200 +0.27(+0.67%)
Dec 26, 2014 40.72 41.20 40.69 40.92 9,100,800 +0.28(+0.69%)
Dec 24, 2014 40.74 40.93 40.59 40.63 5,203,600 -0.08(-0.20%)
Dec 23, 2014 40.75 41.03 40.56 40.72 16,295,600 +0.45(+1.11%)
Dec 22, 2014 39.92 40.28 39.88 40.27 15,167,600 +0.55(+1.38%)
Dec 19, 2014 40.10 40.15 39.71 39.72 34,888,400 -0.29(-0.74%)
Dec 18, 2014 40.78 40.82 39.63 40.01 35,166,000 -0.21(-0.51%)
Dec 17, 2014 39.56 40.29 39.22 40.22 20,323,200 +0.66(+1.66%)
Dec 16, 2014 40.24 40.54 39.55 39.56 27,963,600 -0.88(-2.18%)
Dec 15, 2014 41.13 41.25 40.35 40.45 32,574,000 -1.18(-2.83%)
Dec 12, 2014 41.37 41.99 41.28 41.62 18,328,400 +0.06(+0.16%)
Dec 11, 2014 41.45 42.01 41.33 41.56 20,092,000 +0.23(+0.56%)
Dec 10, 2014 41.45 42.02 41.28 41.33 20,192,800 -0.18(-0.45%)
Dec 09, 2014 41.53 41.65 41.10 41.51 17,451,200 -0.39(-0.92%)
Dec 08, 2014 42.10 42.10 41.55 41.90 23,541,200 +0.12(+0.28%)
Dec 05, 2014 41.25 41.96 41.22 41.78 29,576,400 +1.13(+2.78%)
Dec 04, 2014 40.30 41.15 40.20 40.65 27,998,000 +0.42(+1.04%)
Dec 03, 2014 40.21 40.38 40.03 40.24 22,402,800 +0.05(+0.12%)
Dec 02, 2014 40.35 40.42 40.04 40.19 15,312,800 -0.24(-0.59%)
Dec 01, 2014 40.50 40.75 40.31 40.42 17,254,800 -0.18(-0.44%)
Nov 28, 2014 40.22 40.82 40.21 40.60 13,533,200 +0.76(+1.89%)
Nov 26, 2014 40.06 40.15 39.70 39.85 12,393,600 -0.26(-0.64%)
Nov 25, 2014 40.28 40.46 40.03 40.10 16,236,800 -0.15(-0.38%)
Nov 24, 2014 39.95 40.41 39.85 40.26 18,852,400 +0.38(+0.95%)
Nov 21, 2014 39.56 39.96 39.38 39.88 28,055,600 +0.78(+1.99%)
Nov 20, 2014 38.83 39.32 38.83 39.10 12,574,000 +0.19(+0.49%)
Nov 19, 2014 38.72 39.04 38.70 38.91 10,462,400 +0.12(+0.32%)
Nov 18, 2014 38.81 39.00 38.66 38.78 11,511,200 -0.13(-0.33%)
Nov 17, 2014 38.97 39.24 38.83 38.92 11,798,000 -0.15(-0.37%)
Nov 14, 2014 39.04 39.15 38.87 39.06 12,078,400 +0.12(+0.30%)
Nov 13, 2014 39.10 39.24 38.71 38.95 13,684,400 +0.02(+0.05%)
Nov 12, 2014 38.71 39.01 38.63 38.92 10,624,400 +0.06(+0.15%)
Nov 11, 2014 38.92 39.10 38.62 38.87 10,396,400 +0.04(+0.10%)
Nov 10, 2014 38.82 38.95 38.58 38.83 13,110,800 -0.07(-0.18%)
Nov 07, 2014 38.82 39.04 38.60 38.90 16,498,000 +0.17(+0.44%)
Nov 06, 2014 38.49 38.78 38.33 38.72 12,334,400 +0.39(+1.03%)
Nov 05, 2014 38.51 38.70 38.29 38.33 14,806,800 -0.02(-0.07%)
Nov 04, 2014 37.80 38.47 37.75 38.35 20,840,000 +0.31(+0.80%)
Nov 03, 2014 37.99 38.13 37.74 38.05 21,214,000 +0.27(+0.71%)
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%)
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.