Skip to main content

Starbucks Corp (NQ: SBUX )

91.58 +0.08 (+0.08%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.70 26.16 25.53 25.67 25,104,136 -0.13(-0.52%)
May 30, 2013 25.97 26.03 25.80 25.80 21,643,702 -0.06(-0.25%)
May 29, 2013 25.93 26.06 25.66 25.87 18,601,924 -0.26(-0.98%)
May 28, 2013 26.10 26.30 26.03 26.12 18,297,402 +0.37(+1.42%)
May 24, 2013 25.64 25.77 25.45 25.76 16,006,845 -0.07(-0.25%)
May 23, 2013 25.89 25.95 25.62 25.82 20,313,940 -0.26(-0.98%)
May 22, 2013 26.08 26.40 26.00 26.08 27,092,140 -0.04(-0.16%)
May 21, 2013 26.03 26.21 25.97 26.12 16,207,564 +0.17(+0.66%)
May 20, 2013 26.03 26.27 25.93 25.95 17,739,522 -0.12(-0.47%)
May 17, 2013 25.93 26.08 25.82 26.07 17,057,176 +0.24(+0.91%)
May 16, 2013 26.02 26.05 25.79 25.84 16,385,653 -0.21(-0.81%)
May 15, 2013 25.74 26.10 25.70 26.05 23,748,300 +0.51(+1.99%)
May 13, 2013 25.69 25.71 25.45 25.54 14,529,986 -0.11(-0.44%)
May 10, 2013 25.44 25.69 25.36 25.65 18,401,698 +0.30(+1.19%)
May 09, 2013 25.47 25.57 25.22 25.35 20,359,692 -0.02(-0.08%)
May 08, 2013 25.34 25.38 25.10 25.37 13,549,022 +0.09(+0.35%)
May 07, 2013 25.42 25.42 25.09 25.28 18,438,102 -0.03(-0.13%)
May 06, 2013 25.12 25.32 25.09 25.32 17,269,696 +0.25(+0.99%)
May 03, 2013 24.65 25.11 24.59 25.07 24,275,606 +0.60(+2.47%)
May 02, 2013 24.49 24.59 24.15 24.46 15,396,418 +0.10(+0.40%)
May 01, 2013 24.53 24.59 24.29 24.37 15,535,618 -0.28(-1.15%)
Apr 30, 2013 24.57 24.68 24.44 24.65 19,846,378 +0.11(+0.43%)
Apr 29, 2013 24.45 24.68 24.36 24.55 18,266,802 +0.23(+0.97%)
Apr 26, 2013 24.03 24.47 23.99 24.31 36,949,724 -0.20(-0.83%)
Apr 25, 2013 24.31 24.57 24.27 24.51 40,992,452 +0.27(+1.12%)
Apr 24, 2013 24.18 24.30 23.96 24.24 25,701,172 +0.18(+0.74%)
Apr 23, 2013 23.84 24.27 23.82 24.06 27,948,612 +0.30(+1.28%)
Apr 22, 2013 23.67 23.85 23.49 23.76 13,691,464 +0.10(+0.41%)
Apr 19, 2013 23.33 23.73 23.31 23.66 21,239,366 +0.28(+1.18%)
Apr 18, 2013 23.65 23.69 23.30 23.39 22,016,814 -0.18(-0.77%)
Apr 17, 2013 23.51 23.72 23.36 23.57 17,788,488 -0.16(-0.67%)
Apr 16, 2013 23.48 23.88 23.39 23.73 21,841,086 +0.34(+1.47%)
Apr 15, 2013 23.77 24.08 23.34 23.38 26,409,514 -0.56(-2.34%)
Apr 12, 2013 23.79 24.19 23.74 23.94 25,713,514 +0.21(+0.87%)
Apr 11, 2013 23.48 23.90 23.42 23.73 25,710,058 +0.32(+1.35%)
Apr 10, 2013 23.35 23.63 23.34 23.42 21,169,766 +0.16(+0.68%)
Apr 09, 2013 23.48 23.50 23.17 23.26 20,636,166 -0.29(-1.22%)
Apr 08, 2013 23.43 23.55 23.28 23.55 18,125,628 +0.13(+0.55%)
Apr 05, 2013 23.18 23.45 22.98 23.42 22,196,984 -0.13(-0.53%)
Apr 04, 2013 23.34 23.63 23.34 23.54 18,679,960 +0.17(+0.71%)
Apr 03, 2013 23.66 23.86 23.25 23.38 27,822,246 -0.23(-0.96%)
Apr 02, 2013 23.17 23.63 23.16 23.61 33,308,804 +0.56(+2.44%)
Apr 01, 2013 23.15 23.23 22.95 23.04 17,300,794 -0.03(-0.14%)
Mar 28, 2013 23.07 23.20 23.04 23.07 18,807,808 +0.02(+0.07%)
Mar 27, 2013 23.04 23.07 22.77 23.06 18,404,522 -0.06(-0.25%)
Mar 26, 2013 23.09 23.16 22.98 23.12 15,125,916 +0.15(+0.64%)
Mar 25, 2013 23.31 23.43 22.75 22.97 26,115,812 -0.28(-1.20%)
Mar 22, 2013 23.22 23.40 23.16 23.25 21,589,834 +0.13(+0.58%)
Mar 21, 2013 23.22 23.27 22.99 23.12 20,503,382 -0.15(-0.66%)
Mar 20, 2013 23.18 23.34 23.09 23.27 23,749,410 +0.24(+1.06%)
Mar 19, 2013 22.90 23.09 22.67 23.03 32,917,858 -0.04(-0.18%)
Mar 18, 2013 23.12 23.27 22.99 23.07 25,967,232 -0.30(-1.27%)
Mar 15, 2013 23.24 23.44 23.20 23.36 37,275,512 -0.01(-0.03%)
Mar 14, 2013 23.71 23.80 23.26 23.37 36,338,132 -0.37(-1.55%)
Mar 13, 2013 23.63 23.82 23.61 23.74 18,351,212 +0.13(+0.53%)
Mar 12, 2013 23.68 23.72 23.49 23.61 28,803,064 -0.13(-0.56%)
Mar 11, 2013 23.66 23.88 23.63 23.75 24,429,122 -0.02(-0.10%)
Mar 08, 2013 23.77 23.89 23.56 23.77 35,090,760 +0.17(+0.72%)
Mar 07, 2013 23.14 23.70 23.13 23.60 45,010,988 +0.47(+2.01%)
Mar 06, 2013 23.00 23.29 22.95 23.14 36,836,688 +0.24(+1.04%)
Mar 05, 2013 22.69 23.01 22.69 22.90 31,917,296 +0.33(+1.45%)
Mar 04, 2013 22.19 22.58 22.15 22.57 25,162,142 +0.34(+1.51%)
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.