Starbucks Corp (NQ: SBUX )

102.20 +3.54 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.14 31.28 30.87 31.17 16,164,294 +0.06(+0.18%)
May 29, 2014 31.29 31.31 30.92 31.11 15,151,088 -0.07(-0.22%)
May 28, 2014 31.20 31.31 31.03 31.18 19,291,320 -0.17(-0.53%)
May 27, 2014 30.91 31.40 30.87 31.35 23,733,258 +0.71(+2.33%)
May 23, 2014 30.77 30.86 30.57 30.63 16,839,138 +0.25(+0.81%)
May 22, 2014 29.94 30.54 29.92 30.39 17,293,106 +0.43(+1.42%)
May 21, 2014 30.09 30.11 29.82 29.96 14,308,003 +0.07(+0.24%)
May 20, 2014 30.11 30.17 29.72 29.89 20,442,220 -0.34(-1.11%)
May 19, 2014 30.03 30.27 29.91 30.22 15,848,959 +0.03(+0.11%)
May 16, 2014 29.79 30.23 29.71 30.19 21,840,312 +0.46(+1.56%)
May 15, 2014 29.90 29.93 29.48 29.73 21,440,388 -0.14(-0.46%)
May 14, 2014 30.29 30.30 29.80 29.86 20,172,470 -0.42(-1.39%)
May 13, 2014 30.20 30.36 30.17 30.28 13,635,509 +0.00(+0.01%)
May 12, 2014 30.06 30.32 29.96 30.28 16,982,002 +0.37(+1.22%)
May 09, 2014 29.66 29.92 29.59 29.91 15,562,762 +0.30(+1.02%)
May 08, 2014 29.62 30.00 29.51 29.61 17,696,790 -0.07(-0.23%)
May 07, 2014 29.70 29.79 29.42 29.68 25,752,620 +0.07(+0.23%)
May 06, 2014 30.10 30.14 29.51 29.61 25,675,080 -0.46(-1.53%)
May 05, 2014 29.89 30.13 29.76 30.07 12,939,022 +0.14(+0.45%)
May 02, 2014 30.21 30.33 29.92 29.94 19,589,656 -0.22(-0.73%)
May 01, 2014 30.00 30.19 29.82 30.16 18,674,604 +0.21(+0.71%)
Apr 30, 2014 29.94 30.00 29.73 29.94 17,174,674 -0.01(-0.03%)
Apr 29, 2014 30.18 30.30 29.80 29.95 23,176,282 -0.12(-0.41%)
Apr 28, 2014 30.48 30.54 29.60 30.08 25,313,918 -0.22(-0.73%)
Apr 25, 2014 30.53 30.64 30.08 30.30 42,713,584 +0.15(+0.51%)
Apr 24, 2014 30.33 30.55 29.73 30.14 36,736,500 +0.30(+0.99%)
Apr 23, 2014 30.30 30.30 29.77 29.85 20,946,196 -0.32(-1.07%)
Apr 22, 2014 29.91 30.22 29.82 30.17 20,901,388 +0.28(+0.95%)
Apr 21, 2014 29.81 29.94 29.62 29.88 14,375,747 +0.14(+0.47%)
Apr 17, 2014 29.92 30.27 29.74 29.75 21,805,120 -0.27(-0.90%)
Apr 16, 2014 29.53 30.05 29.33 30.02 26,596,406 +0.81(+2.76%)
Apr 15, 2014 29.66 29.72 28.80 29.21 36,464,816 -0.18(-0.61%)
Apr 14, 2014 29.52 29.70 29.13 29.39 28,714,232 +0.25(+0.84%)
Apr 11, 2014 29.59 29.74 29.12 29.14 38,600,092 -0.63(-2.12%)
Apr 10, 2014 30.84 30.84 29.75 29.77 31,544,290 -0.96(-3.12%)
Apr 09, 2014 30.37 30.82 30.19 30.73 21,356,556 +0.42(+1.40%)
Apr 08, 2014 29.95 30.40 29.89 30.31 25,142,228 +0.45(+1.49%)
Apr 07, 2014 30.19 30.27 29.70 29.86 26,153,974 -0.47(-1.57%)
Apr 04, 2014 31.19 31.33 30.24 30.34 27,613,340 -0.65(-2.11%)
Apr 03, 2014 31.32 31.52 30.88 30.99 16,898,744 -0.25(-0.79%)
Apr 02, 2014 31.53 31.53 31.06 31.24 19,584,940 -0.14(-0.46%)
Apr 01, 2014 31.22 31.79 31.13 31.38 20,614,136 +0.27(+0.86%)
Mar 31, 2014 31.34 31.55 31.03 31.11 18,210,946 -0.14(-0.43%)
Mar 28, 2014 31.08 31.40 30.97 31.25 15,524,751 +0.13(+0.41%)
Mar 27, 2014 30.98 31.36 30.82 31.12 29,893,894 -0.06(-0.19%)
Mar 26, 2014 31.77 31.80 31.17 31.18 19,742,480 -0.45(-1.43%)
Mar 25, 2014 32.41 32.44 31.50 31.64 24,923,842 -0.49(-1.53%)
Mar 24, 2014 32.61 32.70 31.89 32.13 23,628,148 -0.40(-1.23%)
Mar 21, 2014 33.16 33.34 32.49 32.53 42,531,988 -0.11(-0.32%)
Mar 20, 2014 32.35 32.70 32.06 32.63 32,666,878 +0.45(+1.38%)
Mar 19, 2014 31.80 32.79 31.73 32.19 58,919,904 +0.56(+1.76%)
Mar 18, 2014 31.53 31.73 31.40 31.63 14,144,626 +0.18(+0.57%)
Mar 17, 2014 31.72 31.80 31.30 31.45 25,988,888 -0.04(-0.12%)
Mar 14, 2014 31.42 31.75 31.39 31.49 21,137,226 -0.07(-0.22%)
Mar 13, 2014 32.16 32.40 31.39 31.56 26,840,262 -0.51(-1.59%)
Mar 12, 2014 31.61 32.08 31.59 32.07 24,514,428 +0.25(+0.80%)
Mar 11, 2014 31.37 31.98 31.31 31.81 43,263,084 +0.62(+2.00%)
Mar 10, 2014 31.06 31.22 30.86 31.19 20,361,790 +0.21(+0.67%)
Mar 07, 2014 30.95 31.00 30.62 30.98 19,777,384 +0.16(+0.52%)
Mar 06, 2014 30.46 31.09 30.43 30.82 32,457,454 +0.59(+1.95%)
Mar 05, 2014 30.53 30.57 30.05 30.23 22,913,086 -0.15(-0.50%)
Mar 04, 2014 30.29 30.51 30.13 30.39 28,834,038 +0.50(+1.69%)
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.