Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 31.29 31.41 31.07 31.25 18,834,030 +0.08(+0.25%)
Sep 29, 2014 30.87 31.27 30.83 31.17 15,373,220 +0.04(+0.13%)
Sep 26, 2014 30.65 31.15 30.62 31.13 18,495,966 +0.43(+1.42%)
Sep 25, 2014 31.13 31.18 30.68 30.69 19,344,024 -0.50(-1.59%)
Sep 24, 2014 30.86 31.24 30.79 31.19 20,733,468 +0.56(+1.84%)
Sep 23, 2014 30.77 31.01 30.55 30.63 18,687,696 -0.27(-0.86%)
Sep 22, 2014 31.49 31.49 30.78 30.89 18,978,914 -0.61(-1.93%)
Sep 19, 2014 31.46 31.61 31.38 31.50 29,075,438 +0.14(+0.45%)
Sep 18, 2014 31.30 31.43 31.06 31.36 19,384,592 +0.16(+0.52%)
Sep 17, 2014 31.20 31.40 31.10 31.20 18,052,136 +0.10(+0.33%)
Sep 16, 2014 30.99 31.25 30.86 31.10 19,415,018 +0.07(+0.23%)
Sep 15, 2014 31.17 31.20 30.81 31.03 26,189,820 -0.23(-0.73%)
Sep 12, 2014 31.40 31.50 31.03 31.25 35,290,988 -0.27(-0.85%)
Sep 11, 2014 31.88 31.89 31.51 31.52 22,586,058 -0.45(-1.41%)
Sep 10, 2014 31.89 32.05 31.78 31.97 14,291,898 +0.04(+0.12%)
Sep 09, 2014 32.07 32.20 31.88 31.94 12,350,445 -0.23(-0.71%)
Sep 08, 2014 32.20 32.28 32.02 32.16 10,848,958 -0.12(-0.36%)
Sep 05, 2014 31.89 32.29 31.81 32.28 19,382,176 +0.33(+1.02%)
Sep 04, 2014 31.80 32.04 31.79 31.95 13,863,040 +0.15(+0.48%)
Sep 03, 2014 32.12 32.27 31.76 31.80 16,412,526 -0.29(-0.89%)
Sep 02, 2014 32.18 32.29 31.95 32.09 14,962,231 -0.14(-0.42%)
Aug 29, 2014 32.33 32.34 32.10 32.22 11,246,424 +0.00(+0.00%)
Aug 28, 2014 32.21 32.31 32.10 32.22 9,554,655 -0.05(-0.14%)
Aug 27, 2014 32.26 32.41 32.16 32.27 11,840,934 +0.05(+0.17%)
Aug 26, 2014 32.31 32.48 32.20 32.21 13,284,951 -0.07(-0.23%)
Aug 25, 2014 32.15 32.39 32.10 32.29 13,760,172 +0.29(+0.89%)
Aug 22, 2014 31.99 32.14 31.91 32.00 10,960,036 -0.08(-0.25%)
Aug 21, 2014 32.22 32.37 32.05 32.08 11,619,744 -0.23(-0.72%)
Aug 20, 2014 32.31 32.50 32.19 32.31 11,273,953 -0.04(-0.12%)
Aug 19, 2014 32.22 32.38 32.14 32.35 11,849,144 +0.22(+0.68%)
Aug 18, 2014 31.97 32.24 31.96 32.13 16,494,627 +0.28(+0.88%)
Aug 15, 2014 31.98 32.00 31.63 31.85 19,535,272 +0.12(+0.38%)
Aug 14, 2014 32.09 32.09 31.54 31.73 26,302,830 -0.26(-0.80%)
Aug 13, 2014 32.34 32.34 31.94 31.99 16,746,726 -0.24(-0.75%)
Aug 12, 2014 32.25 32.36 32.10 32.23 11,406,280 -0.02(-0.06%)
Aug 11, 2014 32.16 32.41 32.16 32.25 10,898,701 +0.10(+0.32%)
Aug 08, 2014 31.73 32.16 31.68 32.14 14,385,108 +0.38(+1.19%)
Aug 07, 2014 32.02 32.07 31.71 31.77 13,107,225 -0.17(-0.54%)
Aug 06, 2014 31.68 32.07 31.59 31.94 14,331,983 +0.14(+0.44%)
Aug 05, 2014 31.96 32.08 31.65 31.80 16,165,739 -0.25(-0.79%)
Aug 04, 2014 31.94 32.15 31.85 32.05 15,196,343 +0.23(+0.71%)
Aug 01, 2014 32.04 32.20 31.66 31.83 18,861,306 -0.29(-0.90%)
Jul 31, 2014 32.46 32.54 32.05 32.12 19,703,532 -0.50(-1.55%)
Jul 30, 2014 32.66 32.74 32.46 32.62 21,553,912 +0.10(+0.32%)
Jul 29, 2014 32.45 32.76 32.42 32.52 19,195,584 +0.12(+0.37%)
Jul 28, 2014 32.58 32.66 32.32 32.40 19,381,832 -0.16(-0.48%)
Jul 25, 2014 32.41 32.79 32.21 32.55 45,895,732 -0.71(-2.13%)
Jul 24, 2014 32.90 33.34 32.72 33.26 39,013,284 +0.54(+1.66%)
Jul 23, 2014 32.46 32.78 32.41 32.72 15,576,578 +0.17(+0.51%)
Jul 22, 2014 32.38 32.67 32.33 32.55 15,618,181 +0.47(+1.46%)
Jul 21, 2014 32.19 32.22 31.90 32.09 12,144,787 -0.14(-0.42%)
Jul 18, 2014 32.12 32.31 31.94 32.22 16,313,827 +0.29(+0.91%)
Jul 17, 2014 32.30 32.44 31.88 31.93 20,430,138 -0.62(-1.89%)
Jul 16, 2014 32.69 32.69 32.38 32.55 20,838,916 -0.07(-0.20%)
Jul 15, 2014 32.52 32.72 32.44 32.62 20,089,572 +0.14(+0.42%)
Jul 14, 2014 32.65 32.65 32.42 32.48 11,034,558 -0.02(-0.05%)
Jul 11, 2014 32.64 32.66 32.31 32.50 10,254,254 -0.10(-0.32%)
Jul 10, 2014 32.50 32.68 32.33 32.60 11,416,728 -0.25(-0.76%)
Jul 09, 2014 32.47 32.86 32.40 32.85 18,824,540 +0.37(+1.13%)
Jul 08, 2014 32.51 32.62 32.35 32.48 18,871,464 -0.05(-0.17%)
Jul 07, 2014 32.57 32.82 32.50 32.53 18,004,568 -0.15(-0.47%)
Jul 03, 2014 32.41 32.83 32.31 32.69 16,115,486 +0.36(+1.11%)
Jul 02, 2014 32.40 32.42 32.21 32.33 11,574,434 +0.05(+0.14%)
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.