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 (%)
Sep 30, 2013 31.19 31.43 31.01 31.38 21,734,816 -0.15(-0.47%)
Sep 27, 2013 31.36 31.59 31.15 31.53 15,207,896 +0.06(+0.19%)
Sep 26, 2013 31.25 31.51 31.12 31.47 12,236,565 +0.34(+1.10%)
Sep 25, 2013 31.33 31.40 31.01 31.12 17,787,268 -0.09(-0.27%)
Sep 24, 2013 30.79 31.52 30.77 31.21 18,974,918 +0.49(+1.58%)
Sep 23, 2013 31.03 31.14 30.61 30.72 16,639,355 -0.31(-1.00%)
Sep 20, 2013 31.09 31.39 31.01 31.03 23,633,780 -0.09(-0.30%)
Sep 19, 2013 31.60 31.74 31.11 31.13 19,724,496 -0.40(-1.27%)
Sep 18, 2013 30.94 31.65 30.80 31.53 23,269,784 +0.53(+1.70%)
Sep 17, 2013 30.68 31.08 30.65 31.00 16,337,169 +0.33(+1.06%)
Sep 16, 2013 31.22 31.23 30.52 30.68 21,360,028 -0.13(-0.44%)
Sep 13, 2013 30.82 30.86 30.43 30.81 14,146,321 -0.04(-0.13%)
Sep 12, 2013 30.78 30.95 30.63 30.85 18,711,486 +0.11(+0.37%)
Sep 11, 2013 30.30 30.78 30.30 30.74 24,484,904 +0.48(+1.58%)
Sep 10, 2013 29.75 30.30 29.73 30.26 28,891,618 +0.73(+2.46%)
Sep 09, 2013 29.22 29.55 29.22 29.53 12,109,019 +0.35(+1.22%)
Sep 06, 2013 29.50 29.62 28.92 29.18 15,591,515 -0.20(-0.67%)
Sep 05, 2013 29.46 29.66 29.36 29.37 12,095,284 -0.04(-0.12%)
Sep 04, 2013 29.12 29.46 28.98 29.41 15,948,644 +0.22(+0.75%)
Sep 03, 2013 29.23 29.41 29.02 29.19 17,781,382 +0.44(+1.53%)
Aug 30, 2013 29.10 29.11 28.67 28.75 13,895,154 -0.27(-0.93%)
Aug 29, 2013 28.84 29.29 28.74 29.02 13,514,969 +0.09(+0.31%)
Aug 28, 2013 28.58 29.08 28.48 28.93 15,329,556 +0.33(+1.14%)
Aug 27, 2013 28.91 29.10 28.58 28.60 19,684,270 -0.70(-2.39%)
Aug 26, 2013 29.38 29.44 29.19 29.31 12,090,869 -0.04(-0.13%)
Aug 23, 2013 29.38 29.43 29.18 29.34 14,397,489 +0.03(+0.10%)
Aug 22, 2013 28.98 29.46 28.95 29.31 13,244,179 +0.49(+1.68%)
Aug 21, 2013 28.71 29.11 28.65 28.83 16,966,068 +0.02(+0.07%)
Aug 20, 2013 28.69 28.96 28.58 28.81 14,827,221 +0.15(+0.53%)
Aug 19, 2013 28.78 29.07 28.61 28.66 15,573,365 -0.17(-0.59%)
Aug 16, 2013 28.94 29.11 28.76 28.83 16,997,464 -0.01(-0.04%)
Aug 15, 2013 29.07 29.09 28.67 28.84 17,657,270 -0.45(-1.55%)
Aug 14, 2013 29.59 29.59 29.27 29.29 12,097,246 -0.32(-1.09%)
Aug 13, 2013 29.80 29.80 29.33 29.61 13,190,708 -0.12(-0.40%)
Aug 12, 2013 29.47 29.81 29.46 29.73 13,422,743 +0.05(+0.18%)
Aug 09, 2013 29.59 29.86 29.57 29.68 13,162,746 -0.06(-0.19%)
Aug 08, 2013 29.67 29.92 29.52 29.74 14,529,940 +0.31(+1.04%)
Aug 07, 2013 29.50 29.82 29.42 29.43 17,331,536 -0.25(-0.84%)
Aug 06, 2013 30.03 30.11 29.67 29.68 19,514,536 -0.39(-1.30%)
Aug 05, 2013 30.17 30.19 29.97 30.07 18,709,664 -0.11(-0.35%)
Aug 02, 2013 29.88 30.19 29.74 30.18 23,163,362 +0.30(+1.02%)
Aug 01, 2013 29.38 29.97 29.30 29.87 31,619,632 +0.89(+3.07%)
Jul 31, 2013 29.33 29.47 28.95 28.98 27,668,716 -0.26(-0.89%)
Jul 30, 2013 29.64 29.67 29.15 29.24 24,127,600 -0.21(-0.72%)
Jul 29, 2013 29.58 29.71 29.31 29.45 31,487,294 -0.37(-1.24%)
Jul 26, 2013 29.51 29.89 29.21 29.82 79,435,024 +2.11(+7.61%)
Jul 25, 2013 27.21 27.77 27.13 27.71 39,303,528 +0.63(+2.34%)
Jul 24, 2013 27.69 27.82 26.95 27.08 34,521,200 -0.43(-1.55%)
Jul 23, 2013 28.15 28.18 27.42 27.51 20,825,084 -0.55(-1.97%)
Jul 22, 2013 28.08 28.14 27.87 28.06 16,135,738 +0.09(+0.33%)
Jul 19, 2013 27.88 28.10 27.81 27.97 17,703,118 +0.13(+0.45%)
Jul 18, 2013 27.83 28.06 27.66 27.84 21,001,206 +0.11(+0.41%)
Jul 17, 2013 28.35 28.38 27.60 27.73 29,880,068 -0.54(-1.90%)
Jul 16, 2013 28.31 28.34 28.08 28.26 14,926,505 -0.06(-0.20%)
Jul 15, 2013 28.33 28.42 28.27 28.32 15,202,985 -0.02(-0.09%)
Jul 12, 2013 28.15 28.34 27.96 28.34 23,876,208 +0.15(+0.55%)
Jul 11, 2013 27.92 28.26 27.79 28.19 20,627,316 +0.50(+1.82%)
Jul 10, 2013 27.59 27.69 27.42 27.69 19,901,678 -0.01(-0.04%)
Jul 09, 2013 28.01 28.05 27.64 27.70 18,350,042 -0.06(-0.23%)
Jul 08, 2013 27.62 27.98 27.60 27.76 19,752,124 +0.23(+0.84%)
Jul 05, 2013 27.59 27.64 27.20 27.53 12,764,840 +0.17(+0.62%)
Jul 03, 2013 27.01 27.51 26.99 27.36 13,815,171 +0.21(+0.76%)
Jul 02, 2013 26.93 27.32 26.86 27.15 16,641,963 +0.22(+0.83%)
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.