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 (%)
Mar 31, 2014 30.50 30.70 30.19 30.28 18,711,948 -0.13(-0.43%)
Mar 28, 2014 30.24 30.56 30.15 30.41 15,951,853 +0.12(+0.41%)
Mar 27, 2014 30.15 30.52 30.00 30.29 30,716,306 -0.06(-0.19%)
Mar 26, 2014 30.92 30.95 30.34 30.35 20,285,616 -0.44(-1.43%)
Mar 25, 2014 31.54 31.57 30.66 30.79 25,609,524 -0.48(-1.53%)
Mar 24, 2014 31.73 31.82 31.04 31.27 24,278,182 -0.39(-1.23%)
Mar 21, 2014 32.27 32.45 31.62 31.66 43,702,088 -0.10(-0.32%)
Mar 20, 2014 31.48 31.83 31.20 31.76 33,565,580 +0.43(+1.38%)
Mar 19, 2014 30.95 31.91 30.88 31.33 60,540,852 +0.54(+1.76%)
Mar 18, 2014 30.68 30.88 30.56 30.78 14,533,760 +0.17(+0.57%)
Mar 17, 2014 30.87 30.95 30.46 30.61 26,703,868 -0.04(-0.12%)
Mar 14, 2014 30.57 30.90 30.55 30.65 21,718,734 -0.07(-0.21%)
Mar 13, 2014 31.30 31.54 30.55 30.71 27,578,666 -0.50(-1.59%)
Mar 12, 2014 30.76 31.22 30.74 31.21 25,188,844 +0.25(+0.80%)
Mar 11, 2014 30.53 31.12 30.48 30.96 44,453,296 +0.61(+2.00%)
Mar 10, 2014 30.23 30.39 30.04 30.36 20,921,964 +0.20(+0.67%)
Mar 07, 2014 30.12 30.17 29.80 30.15 20,321,480 +0.16(+0.52%)
Mar 06, 2014 29.64 30.26 29.62 30.00 33,350,394 +0.57(+1.95%)
Mar 05, 2014 29.71 29.75 29.25 29.42 23,543,450 -0.15(-0.50%)
Mar 04, 2014 29.48 29.70 29.32 29.57 29,627,292 +0.49(+1.69%)
Mar 03, 2014 28.89 29.19 28.89 29.08 29,681,090 -0.20(-0.69%)
Feb 28, 2014 29.52 29.68 29.09 29.28 54,438,108 -0.51(-1.70%)
Feb 27, 2014 29.56 29.81 29.48 29.79 27,354,272 +0.17(+0.57%)
Feb 26, 2014 29.22 29.80 28.87 29.62 46,355,076 +0.51(+1.74%)
Feb 25, 2014 29.92 29.98 29.11 29.11 45,117,272 -0.83(-2.77%)
Feb 24, 2014 29.98 30.08 29.72 29.94 28,918,730 +0.00(+0.00%)
Feb 21, 2014 30.45 30.48 29.93 29.94 27,354,272 -0.41(-1.35%)
Feb 20, 2014 30.29 30.42 29.91 30.35 20,725,196 +0.09(+0.31%)
Feb 19, 2014 30.47 30.65 30.22 30.26 23,676,730 -0.27(-0.88%)
Feb 18, 2014 30.95 30.95 30.51 30.52 26,470,266 -0.44(-1.41%)
Feb 14, 2014 30.68 30.99 30.54 30.96 19,970,106 +0.14(+0.46%)
Feb 13, 2014 30.36 30.82 30.29 30.82 20,471,238 +0.32(+1.06%)
Feb 12, 2014 30.74 30.97 30.41 30.50 24,127,456 -0.24(-0.79%)
Feb 11, 2014 30.90 31.03 30.45 30.74 39,072,684 -0.12(-0.40%)
Feb 10, 2014 30.67 31.02 30.67 30.87 31,368,164 +0.31(+1.03%)
Feb 07, 2014 30.38 30.74 30.00 30.55 35,519,212 +0.69(+2.32%)
Feb 06, 2014 29.16 30.04 29.12 29.86 33,485,612 +0.77(+2.65%)
Feb 05, 2014 28.92 29.19 28.73 29.09 26,549,264 -0.07(-0.23%)
Feb 04, 2014 28.89 29.38 28.63 29.15 49,533,424 +0.75(+2.63%)
Feb 03, 2014 29.24 29.45 28.28 28.41 49,311,836 -0.89(-3.02%)
Jan 31, 2014 29.20 29.63 29.19 29.29 29,757,052 -0.33(-1.10%)
Jan 30, 2014 29.77 29.83 29.37 29.62 36,854,112 +0.14(+0.49%)
Jan 29, 2014 30.27 30.34 29.43 29.47 38,747,824 -0.96(-3.15%)
Jan 28, 2014 30.71 30.81 30.34 30.43 26,928,620 -0.13(-0.43%)
Jan 27, 2014 30.99 30.99 30.49 30.57 44,204,152 -0.32(-1.03%)
Jan 24, 2014 30.78 31.37 30.53 30.88 80,237,648 +0.65(+2.17%)
Jan 23, 2014 30.27 30.37 29.52 30.23 72,679,792 -0.09(-0.29%)
Jan 22, 2014 30.46 30.56 30.29 30.32 33,915,456 -0.02(-0.07%)
Jan 21, 2014 30.91 30.92 30.18 30.34 45,581,708 -0.51(-1.67%)
Jan 17, 2014 30.89 31.08 30.76 30.85 31,409,924 -0.16(-0.52%)
Jan 16, 2014 31.23 31.38 30.95 31.01 22,026,812 -0.37(-1.18%)
Jan 15, 2014 31.11 31.44 31.06 31.38 21,025,572 +0.30(+0.97%)
Jan 14, 2014 30.94 31.45 30.79 31.08 45,286,968 +0.14(+0.45%)
Jan 13, 2014 31.87 31.88 30.79 30.94 35,555,216 -1.05(-3.28%)
Jan 10, 2014 31.95 32.12 31.69 31.99 15,700,835 +0.03(+0.09%)
Jan 09, 2014 32.16 32.17 31.63 31.96 20,299,648 -0.18(-0.55%)
Jan 08, 2014 31.83 32.19 31.79 32.14 24,712,488 +0.34(+1.06%)
Jan 07, 2014 31.57 31.88 31.50 31.80 19,816,508 +0.43(+1.37%)
Jan 06, 2014 31.67 31.86 31.31 31.37 25,699,646 -0.32(-1.01%)
Jan 03, 2014 31.84 32.03 31.69 31.69 15,890,206 -0.09(-0.29%)
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.