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 (%)
May 30, 2014 30.15 30.29 29.89 30.18 16,694,507 +0.05(+0.18%)
May 29, 2014 30.29 30.31 29.94 30.13 15,648,067 -0.07(-0.22%)
May 28, 2014 30.20 30.32 30.05 30.19 19,924,104 -0.16(-0.53%)
May 27, 2014 29.93 30.40 29.89 30.35 24,511,744 +0.69(+2.33%)
May 23, 2014 29.79 29.88 29.60 29.66 17,391,486 +0.24(+0.81%)
May 22, 2014 28.99 29.57 28.97 29.42 17,860,346 +0.41(+1.42%)
May 21, 2014 29.14 29.15 28.87 29.01 14,777,327 +0.07(+0.24%)
May 20, 2014 29.16 29.22 28.78 28.94 21,112,756 -0.33(-1.11%)
May 19, 2014 29.08 29.31 28.96 29.26 16,368,829 +0.03(+0.11%)
May 16, 2014 28.84 29.27 28.77 29.23 22,556,708 +0.45(+1.56%)
May 15, 2014 28.95 28.98 28.55 28.78 22,143,664 -0.13(-0.46%)
May 14, 2014 29.33 29.34 28.86 28.91 20,834,158 -0.41(-1.39%)
May 13, 2014 29.24 29.40 29.22 29.32 14,082,775 +0.00(+0.01%)
May 12, 2014 29.11 29.36 29.01 29.32 17,539,036 +0.35(+1.22%)
May 09, 2014 28.72 28.97 28.65 28.96 16,073,244 +0.29(+1.02%)
May 08, 2014 28.68 29.05 28.57 28.67 18,277,272 -0.07(-0.23%)
May 07, 2014 28.75 28.84 28.49 28.74 26,597,344 +0.07(+0.23%)
May 06, 2014 29.15 29.19 28.57 28.67 26,517,260 -0.45(-1.53%)
May 05, 2014 28.94 29.17 28.81 29.12 13,363,440 +0.13(+0.45%)
May 02, 2014 29.25 29.37 28.97 28.98 20,232,224 -0.21(-0.73%)
May 01, 2014 29.05 29.23 28.87 29.20 19,287,158 +0.21(+0.71%)
Apr 30, 2014 28.99 29.05 28.79 28.99 17,738,028 -0.01(-0.03%)
Apr 29, 2014 29.22 29.33 28.85 29.00 23,936,496 -0.12(-0.41%)
Apr 28, 2014 29.51 29.57 28.66 29.12 26,144,250 -0.21(-0.73%)
Apr 25, 2014 29.56 29.66 29.12 29.33 44,114,648 +0.15(+0.51%)
Apr 24, 2014 29.36 29.58 28.78 29.19 37,941,512 +0.29(+0.99%)
Apr 23, 2014 29.34 29.34 28.83 28.90 21,633,262 -0.31(-1.07%)
Apr 22, 2014 28.96 29.26 28.87 29.21 21,586,982 +0.27(+0.95%)
Apr 21, 2014 28.87 28.98 28.68 28.94 14,847,292 +0.14(+0.47%)
Apr 17, 2014 28.97 29.31 28.80 28.80 22,520,358 -0.26(-0.90%)
Apr 16, 2014 28.59 29.10 28.39 29.06 27,468,806 +0.78(+2.76%)
Apr 15, 2014 28.72 28.78 27.89 28.28 37,660,912 -0.17(-0.61%)
Apr 14, 2014 28.59 28.76 28.20 28.46 29,656,100 +0.24(+0.84%)
Apr 11, 2014 28.65 28.79 28.20 28.22 39,866,232 -0.61(-2.12%)
Apr 10, 2014 29.86 29.86 28.81 28.83 32,578,986 -0.93(-3.12%)
Apr 09, 2014 29.41 29.84 29.23 29.76 22,057,080 +0.41(+1.40%)
Apr 08, 2014 29.00 29.43 28.94 29.35 25,966,928 +0.43(+1.49%)
Apr 07, 2014 29.23 29.31 28.76 28.92 27,011,862 -0.46(-1.57%)
Apr 04, 2014 30.20 30.34 29.28 29.38 28,519,096 -0.63(-2.11%)
Apr 03, 2014 30.32 30.52 29.90 30.01 17,453,046 -0.24(-0.79%)
Apr 02, 2014 30.52 30.53 30.07 30.25 20,227,352 -0.14(-0.46%)
Apr 01, 2014 30.23 30.78 30.14 30.39 21,290,310 +0.26(+0.86%)
Mar 31, 2014 30.34 30.55 30.04 30.13 18,808,292 -0.13(-0.43%)
Mar 28, 2014 30.09 30.41 29.99 30.26 16,033,984 +0.12(+0.41%)
Mar 27, 2014 30.00 30.36 29.84 30.13 30,874,456 -0.06(-0.19%)
Mar 26, 2014 30.76 30.79 30.18 30.19 20,390,060 -0.44(-1.43%)
Mar 25, 2014 31.38 31.41 30.50 30.63 25,741,380 -0.48(-1.53%)
Mar 24, 2014 31.57 31.66 30.88 31.11 24,403,184 -0.39(-1.23%)
Mar 21, 2014 32.11 32.29 31.46 31.49 43,927,096 -0.10(-0.33%)
Mar 20, 2014 31.32 31.67 31.04 31.60 33,738,400 +0.43(+1.38%)
Mar 19, 2014 30.79 31.75 30.72 31.17 60,852,560 +0.54(+1.76%)
Mar 18, 2014 30.52 30.73 30.40 30.63 14,608,590 +0.17(+0.57%)
Mar 17, 2014 30.71 30.79 30.31 30.45 26,841,360 -0.04(-0.12%)
Mar 14, 2014 30.42 30.75 30.39 30.49 21,830,556 -0.07(-0.22%)
Mar 13, 2014 31.14 31.37 30.39 30.56 27,720,662 -0.49(-1.59%)
Mar 12, 2014 30.61 31.06 30.59 31.05 25,318,536 +0.25(+0.80%)
Mar 11, 2014 30.38 30.96 30.32 30.80 44,682,176 +0.60(+2.00%)
Mar 10, 2014 30.07 30.23 29.88 30.20 21,029,686 +0.20(+0.67%)
Mar 07, 2014 29.97 30.01 29.65 30.00 20,426,110 +0.16(+0.52%)
Mar 06, 2014 29.49 30.11 29.47 29.84 33,522,104 +0.57(+1.95%)
Mar 05, 2014 29.56 29.60 29.10 29.27 23,664,668 -0.15(-0.50%)
Mar 04, 2014 29.33 29.54 29.17 29.42 29,779,836 +0.49(+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.