Starbucks Corp $77.92

up +0.13


27/8/2014 04:00 PM  |  NASDAQ : SBUX  
Industries : Leisure / Specialty Eateries
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBUX historical data

Date Open High Low Close Volume
8/27/201477.9178.2777.6677.922,451,769
8/26/201478.0178.4377.7677.792,756,928
8/25/201477.6478.2277.5177.972,849,161
8/22/201477.2477.6077.0577.282,276,164
8/21/201477.8178.1777.3977.472,405,996
8/20/201478.0178.4777.7478.032,334,379
8/19/201477.8078.2077.6078.122,459,515
8/18/201477.1977.8677.1877.593,422,708
8/15/201477.2277.2876.3776.914,045,022
8/14/201477.4877.5076.1676.625,446,291
8/13/201478.1078.1077.1377.243,467,572
8/12/201477.8778.1477.5277.822,361,922
8/11/201477.6778.2577.6577.872,261,200
8/8/201476.6377.6776.5177.622,978,994
8/7/201477.3377.4476.5676.712,713,982
8/6/201476.5077.4476.2777.132,967,609
8/5/201477.1777.4676.4376.793,348,200
8/4/201477.2677.7677.0377.533,141,337
8/1/201477.5077.8976.5876.983,899,093
7/31/201478.5278.7077.5277.684,073,792
7/30/201479.0079.1878.5278.904,455,854
7/29/201478.4979.2578.4178.653,968,624
7/28/201478.8079.0078.1778.364,006,462
7/25/201478.4079.3278.0078.749,492,183
7/24/201479.5980.6479.1580.458,064,643
7/23/201478.5179.2878.4079.143,225,140
7/22/201478.3379.0378.2078.743,228,622
7/21/201477.8677.9377.1777.612,510,929
7/18/201477.7078.1577.2577.943,372,260
7/17/201478.1278.4677.1277.244,223,175
7/16/201479.0679.0678.3178.734,367,129
7/15/201478.6579.1578.4678.894,184,864
7/14/201478.9878.9878.4278.562,281,060
7/11/201478.9678.9978.1478.602,127,384
7/10/201478.6179.0578.1978.852,360,381
7/9/201478.5479.4878.3679.453,891,722
7/8/201478.6478.9078.2578.563,901,040
7/7/201478.7879.3878.6178.693,721,962
7/3/201478.3979.4078.1479.063,331,308
7/2/201478.3878.4177.9178.192,397,309
7/1/201477.8978.2077.6078.084,036,944
6/30/201478.1078.1977.0877.384,805,124
6/27/201477.9678.3577.7977.944,334,634
6/26/201478.0178.3377.4778.063,491,633
6/25/201477.0478.1876.9678.123,906,917
6/24/201476.9077.7576.5477.435,456,151
6/23/201476.6976.8076.1976.732,390,115
6/20/201477.6377.6376.4176.606,223,297
6/19/201476.5577.5076.4677.236,277,539
6/18/201475.2075.6974.6075.562,893,285
6/17/201475.0375.6574.9975.312,889,300
6/16/201474.4875.1674.4675.093,379,838
6/13/201473.8774.9073.5374.693,864,149
6/12/201474.6974.7073.7373.963,596,874
6/11/201474.1474.8773.8574.803,755,433
6/10/201475.2575.4474.3274.603,320,456
6/9/201475.3875.4074.6575.182,850,509
6/6/201475.0675.5474.8075.333,102,353
6/5/201474.3675.1474.2074.722,594,383
6/4/201474.1274.7073.6474.673,247,852
6/3/201473.7274.3573.5874.183,384,177
6/2/201473.2274.0673.1673.852,963,078
5/30/201473.1673.5072.5373.243,439,767
5/29/201473.5273.5672.6573.113,224,439
5/28/201473.3073.5772.9273.274,106,015
5/27/201472.6473.7872.5473.665,050,199
5/23/201472.2972.5171.8371.983,583,155
5/22/201470.3571.7770.3071.403,679,818
5/21/201470.7170.7570.0770.403,044,643
5/20/201470.7670.9069.8470.234,349,939
5/19/201470.5671.1270.2871.023,378,905
5/16/201470.0071.0469.8170.944,647,413
5/15/201470.2670.3369.2869.854,562,343
5/14/201471.1871.2070.0370.174,293,011
5/13/201470.9771.3470.9071.162,901,458
5/12/201470.6471.2470.4071.153,613,602
5/9/201469.7070.3169.5270.293,311,568
5/8/201469.6070.5069.3469.583,765,672
5/7/201469.7870.0069.1469.745,480,998
5/6/201470.7370.8369.3369.585,463,393
5/5/201470.5071.0670.1870.922,743,299
5/2/201471.2571.5370.5770.604,153,245
5/1/201470.7571.2070.3271.123,959,597
4/30/201470.6270.7670.1270.623,641,539
4/29/201471.1871.4570.2770.644,915,082
4/28/201471.8972.0269.8070.935,366,778
4/25/201472.0072.2570.9471.459,061,065
4/24/201471.5272.0470.1171.097,788,508
4/23/201471.4671.4770.2270.394,440,774
4/22/201470.5371.2870.3371.154,431,345
4/21/201470.3170.6069.8570.483,049,221
4/17/201470.5771.3970.1470.154,622,983
4/16/201469.6570.8869.1670.795,639,322
4/15/201469.9670.1067.9368.897,730,880
4/14/201469.6370.0468.7069.316,088,240
4/11/201469.7970.1368.6868.738,184,422
4/10/201472.7472.7470.1770.226,687,735
4/9/201471.6372.6871.2072.484,527,793
4/8/201470.6471.7070.5071.485,339,545
4/7/201471.2071.3870.0570.435,544,862
Trading Center