Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.56 22.80 22.50 22.65 26,218,164 +0.05(+0.21%)
Jan 30, 2013 22.51 22.69 22.35 22.60 32,571,666 +0.16(+0.72%)
Jan 29, 2013 22.45 22.61 22.32 22.44 29,958,024 -0.17(-0.75%)
Jan 28, 2013 22.94 23.07 22.54 22.61 32,762,920 -0.32(-1.39%)
Jan 25, 2013 22.88 23.12 22.75 22.93 76,296,520 +0.90(+4.10%)
Jan 24, 2013 22.10 22.16 21.82 22.03 58,153,144 +0.04(+0.20%)
Jan 23, 2013 22.15 22.17 21.88 21.98 27,005,478 -0.21(-0.96%)
Jan 22, 2013 22.23 22.23 22.00 22.20 29,641,910 +0.07(+0.33%)
Jan 18, 2013 22.01 22.21 21.86 22.12 32,432,932 +0.13(+0.57%)
Jan 17, 2013 22.12 22.16 21.89 22.00 22,328,670 +0.06(+0.28%)
Jan 16, 2013 21.83 21.97 21.78 21.94 22,095,796 -0.05(-0.24%)
Jan 15, 2013 22.05 22.12 21.67 21.99 32,572,162 -0.08(-0.35%)
Jan 14, 2013 22.24 22.40 22.02 22.07 28,728,746 -0.14(-0.62%)
Jan 11, 2013 22.25 22.30 21.97 22.20 32,955,660 +0.19(+0.86%)
Jan 10, 2013 22.10 22.27 21.92 22.02 35,594,076 -0.04(-0.16%)
Jan 09, 2013 22.56 22.56 21.93 22.05 41,318,816 -0.40(-1.78%)
Jan 08, 2013 22.43 22.49 22.23 22.45 23,816,092 -0.04(-0.18%)
Jan 07, 2013 22.36 22.52 22.20 22.49 21,602,796 +0.01(+0.05%)
Jan 04, 2013 22.41 22.60 22.33 22.48 27,031,738 +0.13(+0.58%)
Jan 03, 2013 22.23 22.45 22.20 22.35 36,344,228 +0.15(+0.67%)
Jan 02, 2013 22.04 22.20 21.90 22.20 32,868,952 +0.55(+2.55%)
Dec 31, 2012 21.16 21.66 21.15 21.65 22,908,378 +0.40(+1.88%)
Dec 28, 2012 21.39 21.50 21.24 21.25 16,824,912 -0.24(-1.13%)
Dec 27, 2012 21.43 21.65 21.28 21.49 22,710,682 +0.04(+0.21%)
Dec 26, 2012 21.64 21.71 21.35 21.45 15,097,679 -0.23(-1.04%)
Dec 24, 2012 21.54 21.80 21.53 21.67 8,437,478 +0.04(+0.17%)
Dec 21, 2012 21.41 21.67 21.23 21.64 54,882,996 -0.25(-1.13%)
Dec 20, 2012 22.01 22.04 21.68 21.88 24,272,922 -0.02(-0.11%)
Dec 19, 2012 21.96 22.14 21.85 21.91 35,271,024 -0.03(-0.13%)
Dec 18, 2012 22.07 22.16 21.91 21.93 38,104,160 -0.10(-0.44%)
Dec 17, 2012 21.60 22.07 21.60 22.03 39,922,564 +0.49(+2.29%)
Dec 14, 2012 21.47 21.70 21.42 21.54 23,922,124 +0.07(+0.34%)
Dec 13, 2012 21.60 21.92 21.37 21.47 35,576,732 -0.17(-0.78%)
Dec 12, 2012 21.58 21.87 21.45 21.64 45,962,924 +0.17(+0.77%)
Dec 11, 2012 21.53 21.60 21.39 21.47 37,189,016 +0.09(+0.43%)
Dec 10, 2012 21.60 21.68 21.31 21.38 36,775,292 -0.27(-1.27%)
Dec 07, 2012 21.57 21.80 21.45 21.65 52,630,060 -0.02(-0.11%)
Dec 06, 2012 20.79 21.74 20.66 21.68 123,527,368 +1.17(+5.73%)
Dec 05, 2012 20.99 21.05 20.00 20.50 68,475,416 -0.13(-0.65%)
Dec 04, 2012 20.85 20.98 20.56 20.63 30,320,714 -0.30(-1.45%)
Nov 30, 2012 20.76 20.99 20.60 20.94 29,722,178 +0.03(+0.14%)
Nov 29, 2012 20.90 21.11 20.79 20.91 31,782,370 +0.17(+0.84%)
Nov 28, 2012 20.26 20.75 20.14 20.74 27,010,928 +0.47(+2.31%)
Nov 27, 2012 20.54 20.77 20.23 20.27 26,757,244 -0.27(-1.34%)
Nov 26, 2012 20.53 20.60 20.38 20.54 19,326,080 -0.12(-0.59%)
Nov 23, 2012 20.40 20.72 20.40 20.66 6,130,601 +0.27(+1.35%)
Nov 21, 2012 20.16 20.44 20.15 20.39 10,021,542 +0.18(+0.90%)
Nov 20, 2012 20.01 20.32 19.95 20.21 13,589,809 +0.13(+0.64%)
Nov 19, 2012 19.77 20.18 19.76 20.08 15,689,249 +0.40(+2.01%)
Nov 16, 2012 19.71 19.78 19.31 19.68 23,046,124 +0.13(+0.68%)
Nov 15, 2012 19.78 19.81 19.44 19.55 19,542,006 -0.17(-0.84%)
Nov 14, 2012 20.18 20.38 19.70 19.71 27,280,170 -0.59(-2.92%)
Nov 13, 2012 20.35 20.59 20.20 20.31 12,166,742 -0.06(-0.32%)
Nov 12, 2012 20.48 20.65 20.36 20.37 12,049,999 -0.11(-0.55%)
Nov 09, 2012 20.48 20.70 20.37 20.48 17,857,400 +0.04(+0.20%)
Nov 08, 2012 20.76 20.80 20.43 20.44 19,202,394 -0.38(-1.83%)
Nov 07, 2012 20.60 21.02 20.54 20.83 24,294,604 +0.04(+0.19%)
Nov 06, 2012 20.47 20.98 20.46 20.79 20,102,456 +0.28(+1.37%)
Nov 05, 2012 20.42 20.62 20.38 20.50 25,192,306 +0.07(+0.33%)
Nov 02, 2012 20.31 20.88 20.26 20.44 68,370,456 +1.70(+9.05%)
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.