Skip to main content

Starbucks Corp (NQ: SBUX )

91.53 +0.03 (+0.03%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.99 29.42 28.99 29.09 29,966,572 -0.32(-1.10%)
Jan 30, 2014 29.56 29.62 29.17 29.41 37,113,604 +0.14(+0.49%)
Jan 29, 2014 30.06 30.13 29.23 29.27 39,020,652 -0.95(-3.15%)
Jan 28, 2014 30.50 30.59 30.13 30.22 27,118,226 -0.13(-0.43%)
Jan 27, 2014 30.77 30.77 30.27 30.35 44,515,396 -0.31(-1.03%)
Jan 24, 2014 30.57 31.15 30.31 30.67 80,802,608 +0.65(+2.17%)
Jan 23, 2014 30.05 30.16 29.32 30.02 73,191,528 -0.09(-0.29%)
Jan 22, 2014 30.25 30.35 30.08 30.10 34,154,256 -0.02(-0.07%)
Jan 21, 2014 30.70 30.70 29.96 30.12 45,902,648 -0.51(-1.67%)
Jan 17, 2014 30.68 30.86 30.54 30.63 31,631,084 -0.16(-0.52%)
Jan 16, 2014 31.01 31.16 30.73 30.79 22,181,904 -0.37(-1.18%)
Jan 15, 2014 30.90 31.22 30.84 31.16 21,173,614 +0.30(+0.97%)
Jan 14, 2014 30.72 31.23 30.57 30.86 45,605,836 +0.14(+0.45%)
Jan 13, 2014 31.65 31.65 30.58 30.72 35,805,564 -1.04(-3.28%)
Jan 10, 2014 31.72 31.90 31.47 31.77 15,811,385 +0.03(+0.09%)
Jan 09, 2014 31.93 31.94 31.41 31.74 20,442,578 -0.18(-0.55%)
Jan 08, 2014 31.61 31.96 31.57 31.91 24,886,490 +0.34(+1.06%)
Jan 07, 2014 31.35 31.66 31.28 31.58 19,956,036 +0.43(+1.37%)
Jan 06, 2014 31.45 31.64 31.09 31.15 25,880,600 -0.32(-1.01%)
Jan 03, 2014 31.62 31.81 31.47 31.47 16,002,090 -0.09(-0.29%)
Jan 02, 2014 31.93 32.01 31.50 31.56 20,750,640 -0.50(-1.56%)
Dec 31, 2013 32.08 32.22 31.91 32.06 14,709,209 -0.07(-0.20%)
Dec 30, 2013 32.23 32.24 31.85 32.13 11,572,849 -0.01(-0.03%)
Dec 27, 2013 32.43 32.43 32.09 32.14 11,014,426 -0.13(-0.39%)
Dec 26, 2013 32.20 32.32 32.08 32.26 10,736,681 +0.13(+0.39%)
Dec 24, 2013 31.94 32.21 31.88 32.14 9,526,928 +0.10(+0.32%)
Dec 23, 2013 31.89 32.04 31.64 32.03 18,634,306 +0.27(+0.85%)
Dec 20, 2013 31.71 31.89 31.59 31.76 31,068,748 +0.21(+0.66%)
Dec 19, 2013 32.00 32.11 31.50 31.55 27,877,622 -0.22(-0.68%)
Dec 18, 2013 31.14 31.78 31.13 31.77 25,065,458 +0.65(+2.09%)
Dec 17, 2013 31.32 31.32 31.05 31.12 17,123,336 -0.15(-0.48%)
Dec 16, 2013 31.10 31.49 31.05 31.27 22,848,882 +0.05(+0.14%)
Dec 13, 2013 31.42 31.47 31.12 31.23 19,659,710 -0.05(-0.17%)
Dec 12, 2013 31.20 31.53 31.08 31.28 23,596,054 +0.03(+0.10%)
Dec 11, 2013 31.74 31.90 31.20 31.25 38,512,592 -0.40(-1.27%)
Dec 10, 2013 32.31 32.34 31.36 31.65 64,352,120 -0.96(-2.95%)
Dec 09, 2013 32.83 32.91 32.56 32.61 19,365,340 -0.09(-0.26%)
Dec 06, 2013 32.97 33.03 32.60 32.70 16,432,887 +0.09(+0.28%)
Dec 05, 2013 32.54 32.82 32.45 32.61 16,061,258 +0.09(+0.28%)
Dec 04, 2013 32.88 33.02 32.49 32.52 24,949,570 -0.43(-1.30%)
Dec 03, 2013 33.02 33.20 32.84 32.95 19,298,350 -0.21(-0.64%)
Dec 02, 2013 33.33 33.41 33.09 33.16 14,115,090 -0.16(-0.48%)
Nov 29, 2013 33.48 33.69 33.28 33.32 10,726,413 -0.07(-0.20%)
Nov 27, 2013 33.29 33.50 33.21 33.38 11,618,324 +0.05(+0.13%)
Nov 26, 2013 33.07 33.40 32.89 33.34 21,436,688 +0.33(+0.99%)
Nov 25, 2013 33.28 33.33 32.93 33.01 22,007,336 -0.26(-0.79%)
Nov 22, 2013 33.42 33.42 33.17 33.27 19,361,918 -0.07(-0.22%)
Nov 21, 2013 32.64 33.40 32.62 33.35 32,106,378 +0.75(+2.31%)
Nov 20, 2013 32.77 32.82 32.44 32.59 21,353,560 -0.09(-0.29%)
Nov 19, 2013 32.72 33.10 32.66 32.69 21,334,490 -0.25(-0.77%)
Nov 18, 2013 33.14 33.27 32.81 32.94 20,333,046 -0.27(-0.80%)
Nov 15, 2013 33.23 33.31 33.04 33.21 15,758,575 +0.02(+0.06%)
Nov 14, 2013 33.35 33.35 33.04 33.19 18,697,874 -0.13(-0.39%)
Nov 13, 2013 32.41 33.33 32.39 33.32 30,608,124 +0.35(+1.05%)
Nov 12, 2013 33.03 33.15 32.77 32.97 16,168,346 -0.05(-0.15%)
Nov 11, 2013 33.10 33.19 33.02 33.02 12,591,732 -0.09(-0.26%)
Nov 08, 2013 32.42 33.13 32.37 33.10 28,177,360 +0.87(+2.69%)
Nov 07, 2013 33.15 33.17 32.21 32.24 32,581,132 -0.84(-2.54%)
Nov 06, 2013 33.59 33.63 33.01 33.08 21,001,428 -0.35(-1.05%)
Nov 05, 2013 32.76 33.57 32.68 33.43 24,749,318 +0.66(+2.02%)
Nov 04, 2013 32.92 32.93 32.70 32.77 20,318,566 +0.00(+0.00%)
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.