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 (%)
Jul 31, 2013 29.33 29.47 28.95 28.98 27,668,972 -0.26(-0.89%)
Jul 30, 2013 29.64 29.67 29.15 29.24 24,127,824 -0.21(-0.72%)
Jul 29, 2013 29.58 29.71 29.31 29.45 31,487,588 -0.37(-1.24%)
Jul 26, 2013 29.51 29.89 29.21 29.82 79,435,760 +2.11(+7.61%)
Jul 25, 2013 27.21 27.77 27.13 27.71 39,303,892 +0.63(+2.34%)
Jul 24, 2013 27.69 27.82 26.95 27.08 34,521,524 -0.43(-1.55%)
Jul 23, 2013 28.15 28.18 27.42 27.51 20,825,278 -0.55(-1.97%)
Jul 22, 2013 28.08 28.14 27.87 28.06 16,135,888 +0.09(+0.33%)
Jul 19, 2013 27.88 28.10 27.81 27.97 17,703,282 +0.13(+0.45%)
Jul 18, 2013 27.83 28.05 27.66 27.84 21,001,400 +0.11(+0.41%)
Jul 17, 2013 28.35 28.38 27.60 27.73 29,880,346 -0.54(-1.90%)
Jul 16, 2013 28.31 28.34 28.08 28.26 14,926,644 -0.06(-0.20%)
Jul 15, 2013 28.33 28.42 28.27 28.32 15,203,127 -0.02(-0.09%)
Jul 12, 2013 28.15 28.34 27.96 28.34 23,876,432 +0.15(+0.55%)
Jul 11, 2013 27.92 28.26 27.79 28.19 20,627,508 +0.50(+1.82%)
Jul 10, 2013 27.59 27.69 27.42 27.68 19,901,864 -0.01(-0.04%)
Jul 09, 2013 28.01 28.05 27.64 27.70 18,350,212 -0.07(-0.23%)
Jul 08, 2013 27.62 27.98 27.60 27.76 19,752,308 +0.23(+0.84%)
Jul 05, 2013 27.59 27.64 27.20 27.53 12,764,959 +0.17(+0.62%)
Jul 03, 2013 27.01 27.51 26.99 27.36 13,815,300 +0.21(+0.76%)
Jul 02, 2013 26.93 27.32 26.86 27.15 16,642,118 +0.22(+0.83%)
Jul 01, 2013 26.87 27.03 26.76 26.93 16,461,568 +0.30(+1.11%)
Jun 28, 2013 26.63 26.93 26.59 26.63 26,656,022 -0.07(-0.27%)
Jun 27, 2013 26.94 27.03 26.69 26.71 15,486,989 -0.04(-0.17%)
Jun 26, 2013 26.58 27.12 26.38 26.75 23,480,894 +0.43(+1.64%)
Jun 25, 2013 26.23 26.57 26.20 26.32 24,246,388 +0.30(+1.14%)
Jun 24, 2013 26.02 26.25 25.68 26.02 24,384,628 -0.28(-1.05%)
Jun 21, 2013 26.71 26.80 26.11 26.30 36,182,880 -0.22(-0.81%)
Jun 20, 2013 26.76 26.96 26.44 26.51 28,550,078 -0.48(-1.79%)
Jun 19, 2013 27.25 27.43 27.00 27.00 26,190,132 -0.28(-1.03%)
Jun 18, 2013 26.83 27.29 26.81 27.28 18,334,470 +0.44(+1.62%)
Jun 17, 2013 26.91 27.06 26.71 26.84 19,963,360 +0.17(+0.66%)
Jun 14, 2013 26.81 27.10 26.61 26.67 24,240,484 -0.15(-0.56%)
Jun 13, 2013 26.24 26.91 26.05 26.82 29,295,894 +0.62(+2.36%)
Jun 12, 2013 26.76 26.83 26.12 26.20 24,770,328 -0.39(-1.48%)
Jun 11, 2013 26.62 26.88 26.55 26.60 19,426,628 -0.28(-1.04%)
Jun 10, 2013 26.69 26.96 26.62 26.88 30,532,196 +0.44(+1.65%)
Jun 07, 2013 25.78 26.46 25.78 26.44 33,829,824 +0.82(+3.21%)
Jun 06, 2013 25.35 25.64 25.34 25.62 21,216,880 +0.28(+1.09%)
Jun 05, 2013 25.63 25.73 25.33 25.34 20,683,592 -0.40(-1.56%)
Jun 04, 2013 25.45 26.08 25.45 25.75 21,209,992 -0.05(-0.21%)
Jun 03, 2013 25.72 25.83 25.46 25.80 28,085,174 +0.13(+0.51%)
May 31, 2013 25.70 26.16 25.53 25.67 25,104,370 -0.13(-0.52%)
May 30, 2013 25.97 26.03 25.80 25.80 21,643,904 -0.06(-0.25%)
May 29, 2013 25.93 26.06 25.66 25.87 18,602,098 -0.26(-0.98%)
May 28, 2013 26.10 26.30 26.03 26.12 18,297,572 +0.37(+1.42%)
May 24, 2013 25.64 25.77 25.45 25.76 16,006,994 -0.07(-0.25%)
May 23, 2013 25.89 25.95 25.62 25.82 20,314,128 -0.26(-0.98%)
May 22, 2013 26.08 26.40 26.00 26.08 27,092,392 -0.04(-0.16%)
May 21, 2013 26.03 26.21 25.97 26.12 16,207,715 +0.17(+0.66%)
May 20, 2013 26.03 26.27 25.93 25.95 17,739,688 -0.12(-0.47%)
May 17, 2013 25.92 26.08 25.82 26.07 17,057,334 +0.24(+0.91%)
May 16, 2013 26.02 26.05 25.79 25.84 16,385,805 -0.21(-0.81%)
May 15, 2013 25.74 26.10 25.70 26.05 23,748,520 +0.51(+1.99%)
May 13, 2013 25.69 25.71 25.45 25.54 14,530,122 -0.11(-0.44%)
May 10, 2013 25.44 25.69 25.36 25.65 18,401,870 +0.30(+1.19%)
May 09, 2013 25.47 25.57 25.22 25.35 20,359,882 -0.02(-0.08%)
May 08, 2013 25.34 25.38 25.10 25.37 13,549,148 +0.09(+0.35%)
May 07, 2013 25.42 25.42 25.09 25.28 18,438,274 -0.03(-0.13%)
May 06, 2013 25.12 25.31 25.09 25.31 17,269,856 +0.25(+0.99%)
May 03, 2013 24.65 25.11 24.59 25.07 24,275,832 +0.60(+2.47%)
May 02, 2013 24.49 24.59 24.15 24.46 15,396,560 +0.10(+0.40%)
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.