Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Starbucks Corp (NQ: SBUX)
64.25 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 43.22 43.75 42.91 43.48 7,010,337 +1.27(+3.01%)
Nov 29, 2011 42.02 42.75 41.77 42.21 5,633,356 +0.36(+0.86%)
Nov 28, 2011 41.79 42.39 41.35 41.85 5,001,629 +1.01(+2.47%)
Nov 25, 2011 41.05 41.42 40.75 40.84 2,552,361 -0.41(-0.99%)
Nov 23, 2011 41.96 42.04 41.25 41.25 5,340,274 -1.03(-2.44%)
Nov 22, 2011 41.55 42.45 41.40 42.28 5,962,976 +0.60(+1.44%)
Nov 21, 2011 41.21 41.92 40.88 41.68 6,042,841 -0.34(-0.81%)
Nov 18, 2011 42.03 42.58 41.92 42.02 5,823,254 -0.01(-0.02%)
Nov 17, 2011 42.77 43.02 41.65 42.03 6,755,994 -0.99(-2.30%)
Nov 16, 2011 43.48 43.89 42.95 43.02 5,901,862 -1.01(-2.29%)
Nov 15, 2011 43.34 44.22 43.27 44.03 4,055,372 +0.39(+0.89%)
Nov 14, 2011 44.05 44.45 43.54 43.64 4,908,850 -0.70(-1.58%)
Nov 11, 2011 43.89 44.60 43.80 44.34 4,725,470 +0.82(+1.88%)
Nov 10, 2011 43.20 43.71 42.66 43.52 7,391,741 +0.57(+1.33%)
Nov 09, 2011 43.37 43.89 42.81 42.95 8,123,915 -1.41(-3.18%)
Nov 08, 2011 44.38 44.65 43.32 44.36 6,039,828 +0.13(+0.29%)
Nov 07, 2011 43.95 44.70 43.75 44.23 10,467,962 +0.04(+0.09%)
Nov 04, 2011 42.92 44.69 42.67 44.19 17,110,471 +2.79(+6.74%)
Nov 03, 2011 41.52 41.82 40.55 41.40 10,839,380 +0.22(+0.53%)
Nov 02, 2011 41.75 41.92 40.93 41.18 6,741,923 -0.05(-0.12%)
Nov 01, 2011 41.33 41.87 40.92 41.23 7,719,345 -1.13(-2.67%)
Oct 31, 2011 42.27 43.13 42.15 42.36 5,271,492 -0.14(-0.33%)
Oct 28, 2011 42.97 43.22 42.14 42.50 5,968,878 -0.57(-1.32%)
Oct 27, 2011 42.47 43.43 42.01 43.07 6,064,713 +1.67(+4.03%)
Oct 26, 2011 41.73 42.19 40.72 41.40 6,029,923 +0.12(+0.29%)
Oct 25, 2011 42.43 42.49 41.16 41.28 7,019,175 -1.26(-2.96%)
Oct 24, 2011 42.21 42.98 42.04 42.54 6,103,318 +0.45(+1.07%)
Oct 21, 2011 41.56 42.45 41.21 42.09 6,970,985 +1.10(+2.68%)
Oct 20, 2011 40.91 41.63 40.65 40.99 4,660,989 +0.07(+0.17%)
Oct 19, 2011 42.00 42.57 40.72 40.92 6,930,752 -1.53(-3.60%)
Oct 18, 2011 41.26 42.94 40.77 42.45 7,600,362 +1.29(+3.13%)
Oct 17, 2011 41.96 41.96 40.98 41.16 5,229,816 -1.06(-2.51%)
Oct 14, 2011 41.51 42.22 41.38 42.22 5,624,438 +1.13(+2.75%)
Oct 13, 2011 41.20 41.64 40.85 41.09 6,375,145 -0.42(-1.01%)
Oct 12, 2011 41.57 41.98 41.13 41.51 6,479,516 +0.18(+0.44%)
Oct 11, 2011 40.57 41.64 40.43 41.33 7,518,449 +0.41(+1.00%)
Oct 10, 2011 39.82 41.43 39.72 40.92 7,010,688 +1.66(+4.23%)
Oct 07, 2011 38.69 39.89 38.56 39.26 8,405,454 +0.76(+1.97%)
Oct 06, 2011 38.04 38.73 37.69 38.50 5,732,014 +0.45(+1.18%)
Oct 05, 2011 37.44 38.32 36.84 38.05 8,808,089 +0.80(+2.15%)
Oct 04, 2011 35.56 37.31 35.12 37.25 12,340,720 +1.05(+2.90%)
Oct 03, 2011 36.85 37.06 36.05 36.20 13,809,863 -1.09(-2.92%)
Sep 30, 2011 37.64 38.33 37.20 37.29 8,521,571 -0.88(-2.31%)
Sep 29, 2011 40.21 40.49 36.95 38.17 12,526,942 -1.26(-3.20%)
Sep 28, 2011 40.00 40.41 39.32 39.43 6,071,522 -0.42(-1.05%)
Sep 27, 2011 40.14 40.84 39.60 39.85 6,383,279 +0.36(+0.91%)
Sep 26, 2011 38.89 39.53 38.00 39.49 8,284,065 +0.78(+2.01%)
Sep 23, 2011 38.23 39.47 38.00 38.71 8,106,655 +0.10(+0.27%)
Sep 22, 2011 38.99 39.41 37.75 38.60 10,698,245 -1.30(-3.25%)
Sep 21, 2011 41.00 41.50 39.87 39.90 7,848,679 -1.18(-2.87%)
Sep 20, 2011 41.10 42.00 40.44 41.08 8,998,149 -0.08(-0.19%)
Sep 19, 2011 38.88 41.41 38.81 41.16 10,671,257 +1.96(+5.00%)
Sep 16, 2011 39.22 39.39 38.67 39.20 9,350,684 +0.13(+0.33%)
Sep 15, 2011 39.00 39.50 38.91 39.07 7,575,565 +0.52(+1.35%)
Sep 14, 2011 38.50 39.00 37.83 38.55 9,081,278 +0.36(+0.94%)
Sep 13, 2011 37.71 38.31 37.67 38.19 6,159,320 +0.54(+1.43%)
Sep 12, 2011 36.69 37.88 36.69 37.65 8,122,494 +0.34(+0.91%)
Sep 09, 2011 38.62 38.75 37.05 37.31 10,515,452 -1.61(-4.14%)
Sep 08, 2011 38.98 39.39 38.69 38.92 7,886,834 -0.26(-0.66%)
Sep 07, 2011 38.19 39.37 37.96 39.18 8,398,839 +1.43(+3.79%)
Sep 06, 2011 36.52 37.84 36.42 37.75 6,134,998 +0.26(+0.69%)
Sep 02, 2011 37.68 38.05 37.34 37.49 4,881,303 -0.70(-1.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here