Starbucks Corp. (NQ: SBUX)
77.92 USD  +0.13 (+0.17%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 46.97 47.00 45.09 45.28 15,210,658 -1.60(-3.41%)
Jul 30, 2012 47.45 47.73 46.69 46.88 8,748,588 -0.59(-1.24%)
Jul 27, 2012 46.90 48.20 46.12 47.47 28,475,701 -4.93(-9.42%)
Jul 26, 2012 51.71 52.89 51.38 52.40 14,155,116 +1.99(+3.96%)
Jul 25, 2012 50.50 50.70 49.86 50.41 6,578,842 -0.07(-0.14%)
Jul 24, 2012 50.53 51.16 50.08 50.48 6,039,508 -0.12(-0.24%)
Jul 23, 2012 51.13 51.17 49.60 50.60 10,582,071 -1.36(-2.62%)
Jul 20, 2012 53.32 53.39 51.54 51.96 11,736,389 -2.24(-4.13%)
Jul 19, 2012 53.33 54.28 52.90 54.20 5,213,090 +0.90(+1.69%)
Jul 18, 2012 52.83 53.59 52.27 53.30 5,511,614 -0.43(-0.80%)
Jul 17, 2012 53.29 53.92 52.94 53.73 4,234,768 +0.83(+1.57%)
Jul 16, 2012 53.46 53.86 52.76 52.90 4,659,345 -0.71(-1.32%)
Jul 14, 2012 52.43 53.69 52.16 53.61 5,544,730 +0.00(+0.00%)
Jul 13, 2012 52.43 53.69 52.16 53.61 5,544,730 +0.93(+1.77%)
Jul 12, 2012 51.60 52.95 51.44 52.68 5,490,307 +0.52(+1.00%)
Jul 11, 2012 52.18 52.38 51.70 52.16 4,349,991 -0.18(-0.34%)
Jul 10, 2012 52.75 53.01 52.05 52.34 5,279,073 -0.05(-0.10%)
Jul 09, 2012 51.77 52.40 51.72 52.39 4,664,278 +0.42(+0.81%)
Jul 06, 2012 52.15 52.20 51.30 51.97 6,048,073 -0.43(-0.82%)
Jul 05, 2012 52.04 52.80 51.97 52.40 4,376,025 +0.46(+0.89%)
Jul 03, 2012 52.47 52.60 51.72 51.94 4,556,464 -0.85(-1.61%)
Jul 02, 2012 53.44 53.44 52.15 52.79 5,135,087 -0.53(-0.99%)
Jun 30, 2012 53.19 53.41 52.83 53.32 8,464,535 +0.00(+0.00%)
Jun 29, 2012 53.19 53.41 52.83 53.32 8,491,458 +1.23(+2.36%)
Jun 28, 2012 52.53 52.59 51.25 52.09 7,824,971 -0.66(-1.25%)
Jun 27, 2012 53.88 54.10 52.36 52.75 7,007,877 -1.20(-2.22%)
Jun 26, 2012 53.27 54.10 53.00 53.95 4,733,432 +0.66(+1.23%)
Jun 25, 2012 54.16 54.24 53.01 53.29 5,002,856 -1.35(-2.46%)
Jun 22, 2012 54.27 54.73 54.04 54.64 4,576,666 +0.57(+1.05%)
Jun 21, 2012 55.82 55.97 54.00 54.07 6,189,892 -1.57(-2.82%)
Jun 20, 2012 55.30 55.91 55.00 55.64 7,482,915 +0.52(+0.94%)
Jun 19, 2012 54.71 55.55 54.53 55.12 7,516,112 +0.94(+1.73%)
Jun 18, 2012 52.34 54.29 52.25 54.18 7,955,304 +1.64(+3.12%)
Jun 15, 2012 51.77 52.59 51.55 52.54 10,054,399 +0.21(+0.40%)
Jun 14, 2012 51.43 52.48 51.10 52.33 8,004,738 +1.06(+2.07%)
Jun 13, 2012 52.84 53.36 51.03 51.27 10,725,500 -1.77(-3.34%)
Jun 12, 2012 53.00 53.43 51.87 53.04 10,537,613 +0.21(+0.40%)
Jun 11, 2012 54.15 54.17 52.75 52.83 4,885,000 -0.76(-1.42%)
Jun 08, 2012 52.84 53.76 52.39 53.59 6,255,325 +0.15(+0.28%)
Jun 07, 2012 54.07 54.38 53.28 53.44 7,237,758 -0.03(-0.06%)
Jun 06, 2012 53.09 53.60 52.88 53.47 6,989,627 +1.06(+2.02%)
Jun 05, 2012 52.35 52.68 51.63 52.41 11,168,731 -1.49(-2.76%)
Jun 04, 2012 52.00 53.97 51.49 53.90 12,250,651 +1.75(+3.36%)
Jun 02, 2012 53.11 54.06 52.04 52.15 8,693,075 +0.00(+0.00%)
Jun 01, 2012 53.11 54.06 52.04 52.15 8,727,948 -2.74(-4.99%)
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%)
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