Starbucks Corp. (NQ: SBUX)
77.28 USD  -0.19 (-0.25%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 54.83 55.08 53.91 54.89 7,527,550 +0.16(+0.29%)
May 30, 2012 54.86 55.12 54.41 54.73 5,205,548 -0.85(-1.53%)
May 29, 2012 54.99 55.85 54.80 55.58 6,490,815 +1.02(+1.87%)
May 25, 2012 54.87 55.06 54.29 54.56 5,085,253 -0.20(-0.37%)
May 24, 2012 55.82 56.39 53.92 54.76 10,118,338 -0.53(-0.96%)
May 23, 2012 53.96 55.48 53.90 55.29 9,236,539 +1.92(+3.60%)
May 22, 2012 53.81 54.40 53.07 53.37 7,878,431 -0.33(-0.61%)
May 21, 2012 51.71 53.74 51.53 53.70 10,347,488 +2.17(+4.21%)
May 18, 2012 52.02 53.17 51.43 51.53 11,371,492 -0.14(-0.27%)
May 17, 2012 53.19 53.20 51.63 51.67 8,979,958 -1.35(-2.55%)
May 16, 2012 53.59 54.05 52.84 53.02 7,908,906 -0.32(-0.60%)
May 15, 2012 53.80 54.10 53.08 53.34 9,889,833 -0.33(-0.61%)
May 14, 2012 54.51 54.61 53.64 53.67 5,897,225 -1.34(-2.44%)
May 11, 2012 54.59 55.74 54.55 55.01 7,231,444 +0.16(+0.29%)
May 10, 2012 54.71 55.57 54.49 54.85 7,550,640 +0.75(+1.39%)
May 09, 2012 53.71 54.86 53.50 54.10 8,615,827 -0.09(-0.17%)
May 08, 2012 55.01 55.11 53.05 54.19 10,374,248 -1.29(-2.33%)
May 07, 2012 55.20 55.81 55.00 55.48 6,322,493 -0.08(-0.14%)
May 04, 2012 56.03 56.26 55.32 55.56 9,131,810 -1.09(-1.92%)
May 03, 2012 57.54 57.66 56.62 56.65 8,203,110 -1.27(-2.19%)
May 02, 2012 57.53 58.15 57.11 57.92 6,958,301 +0.26(+0.45%)
May 01, 2012 57.51 58.43 57.22 57.66 6,633,366 +0.29(+0.51%)
Apr 30, 2012 57.43 57.75 56.91 57.37 9,323,552 -0.06(-0.10%)
Apr 27, 2012 58.27 58.50 56.47 57.43 27,366,999 -3.23(-5.32%)
Apr 26, 2012 59.85 61.15 59.40 60.66 14,895,255 +1.16(+1.95%)
Apr 25, 2012 58.71 59.71 58.35 59.50 7,041,800 +1.45(+2.50%)
Apr 24, 2012 58.97 59.75 57.76 58.05 8,973,115 -0.51(-0.87%)
Apr 23, 2012 58.68 58.84 57.75 58.56 7,601,057 -0.60(-1.01%)
Apr 20, 2012 59.07 59.87 59.00 59.16 8,069,821 +0.35(+0.60%)
Apr 19, 2012 60.40 60.44 58.58 58.81 9,278,858 -1.52(-2.52%)
Apr 18, 2012 59.00 60.73 58.92 60.33 9,065,127 +1.67(+2.85%)
Apr 17, 2012 59.94 59.95 58.18 58.66 15,274,066 -0.99(-1.66%)
Apr 16, 2012 61.93 62.00 59.51 59.65 12,683,584 -2.02(-3.28%)
Apr 13, 2012 60.28 61.98 59.75 61.67 15,277,461 +1.04(+1.72%)
Apr 12, 2012 59.44 60.65 59.02 60.62 12,208,535 +1.33(+2.24%)
Apr 11, 2012 57.36 59.32 57.19 59.29 12,087,730 +2.51(+4.43%)
Apr 10, 2012 57.76 57.92 56.60 56.78 9,077,182 -0.64(-1.11%)
Apr 09, 2012 57.27 57.96 57.11 57.42 6,285,172 -0.76(-1.31%)
Apr 05, 2012 57.12 58.47 57.07 58.18 8,179,797 +1.22(+2.14%)
Apr 04, 2012 57.26 57.65 56.66 56.96 7,075,330 +0.05(+0.09%)
Apr 03, 2012 56.69 57.17 56.43 56.91 5,932,457 +0.24(+0.42%)
Apr 02, 2012 56.03 56.89 55.96 56.67 6,090,176 +0.78(+1.40%)
Mar 30, 2012 56.20 56.25 55.74 55.89 4,487,993 +0.16(+0.29%)
Mar 29, 2012 55.60 55.87 54.62 55.73 6,701,161 -0.30(-0.54%)
Mar 28, 2012 56.22 56.55 55.66 56.03 6,049,020 -0.23(-0.41%)
Mar 27, 2012 55.97 56.46 55.66 56.26 6,710,462 +0.35(+0.63%)
Mar 26, 2012 55.52 55.91 55.18 55.91 6,564,772 +0.56(+1.02%)
Mar 23, 2012 55.49 55.50 54.50 55.35 6,877,890 +0.14(+0.25%)
Mar 22, 2012 53.68 55.25 53.65 55.21 10,696,283 +1.40(+2.59%)
Mar 21, 2012 53.93 53.96 53.51 53.81 4,261,311 +0.08(+0.15%)
Mar 20, 2012 53.52 53.83 53.23 53.73 6,308,182 +0.18(+0.34%)
Mar 19, 2012 53.03 53.57 52.66 53.55 5,717,528 +0.34(+0.64%)
Mar 16, 2012 53.25 53.37 52.87 53.21 11,996,752 +0.14(+0.26%)
Mar 15, 2012 52.85 53.11 52.68 53.07 6,318,093 +0.39(+0.74%)
Mar 14, 2012 52.00 52.91 51.92 52.68 7,369,800 +0.34(+0.65%)
Mar 13, 2012 51.24 52.35 51.12 52.34 9,239,514 +1.23(+2.41%)
Mar 12, 2012 51.96 52.02 50.94 51.11 6,811,733 -0.73(-1.41%)
Mar 09, 2012 51.75 52.47 51.07 51.84 14,189,457 +1.47(+2.92%)
Mar 08, 2012 49.65 50.75 49.65 50.37 8,295,280 +0.88(+1.78%)
Mar 07, 2012 48.43 49.52 48.39 49.49 5,710,087 +1.16(+2.40%)
Mar 06, 2012 48.54 49.04 48.10 48.33 4,103,599 -0.71(-1.45%)
Mar 05, 2012 48.69 49.40 48.69 49.04 4,453,236 +0.15(+0.31%)
Mar 02, 2012 48.76 49.12 48.53 48.89 4,088,675 +0.18(+0.37%)
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 Six Financial
Postage Rates Bots go here