Starbucks Corp $70.39

down -0.76


23/4/2014 08:10 PM  |  NASDAQ : SBUX  
Industries : Leisure / Specialty Eateries
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBUX historical data

Date Open High Low Close Volume
4/23/201471.4671.4770.2270.394,440,770
4/22/201470.5371.2870.3371.154,431,340
4/21/201470.3170.6069.8570.483,049,220
4/17/201470.5771.3970.1470.154,622,980
4/16/201469.6570.8869.1670.795,639,320
4/15/201469.9670.1067.9368.897,730,880
4/14/201469.6370.0468.7069.316,088,240
4/11/201469.7970.1368.6868.738,184,420
4/10/201472.7472.7470.1770.226,687,740
4/9/201471.6372.6871.2072.484,527,790
4/8/201470.6471.7070.5071.485,339,540
4/7/201471.2071.3870.0570.435,544,860
4/4/201473.5573.8971.3271.555,854,270
4/3/201473.8674.3472.8273.093,582,730
4/2/201474.3574.3773.2473.674,152,220
4/1/201473.6474.9873.4174.014,370,890
3/31/201473.9074.4073.1773.383,860,880
3/28/201473.2974.0673.0573.703,291,380
3/27/201473.0773.9672.6973.406,337,830
3/26/201474.9374.9973.5273.544,185,560
3/25/201476.4476.5174.2974.615,284,080
3/24/201476.9077.1175.2175.775,009,360
3/21/201478.2178.6476.6276.719,018,450
3/20/201476.2977.1375.6076.966,925,740
3/19/201475.0077.3374.8275.9112,491,600
3/18/201474.3574.8474.0574.602,998,760
3/17/201474.8174.9973.8274.185,509,950
3/14/201474.0974.8974.0274.274,481,300
3/13/201475.8476.4274.0374.435,690,390
3/12/201474.5575.6674.5075.635,225,430
3/11/201473.9975.4173.8575.039,184,380
3/10/201473.2573.6472.7973.564,324,390
3/7/201472.9973.1072.2173.074,204,690
3/6/201471.8373.3471.7772.696,890,520
3/5/201471.9972.0970.8871.304,891,700
3/4/201471.4371.9671.0571.666,127,550
3/3/201470.0170.7370.0070.476,152,500
2/28/201471.5471.9370.5070.9611,232,800
2/27/201471.6272.2471.4372.195,649,220
2/26/201470.8072.2269.9571.789,578,270
2/25/201472.5072.6670.5570.559,320,620
2/24/201472.6672.8872.0272.565,976,640
2/21/201473.7873.8672.5272.565,649,130
2/20/201473.4073.7172.4873.554,276,520
2/19/201473.8474.2873.2373.324,901,050
2/18/201474.9975.0073.9473.975,483,870
2/14/201474.3575.0974.0175.034,133,220
2/13/201473.5674.6973.3974.694,238,630
2/12/201474.4975.0673.7073.914,986,530
2/11/201474.8775.1973.7974.508,082,930
2/10/201474.3175.1874.3174.806,474,200
2/7/201473.6174.4972.6974.047,376,380
2/6/201470.6672.8070.5672.366,909,860
2/5/201470.0970.7469.6170.495,484,160
2/4/201470.0071.2069.3770.6510,533,100
2/3/201471.0071.5168.6768.9710,176,900
1/31/201470.8971.9470.8771.126,143,530
1/30/201472.2872.4371.3171.917,590,800
1/29/201473.5073.6671.4671.568,001,040
1/28/201474.5774.8073.6773.895,551,950
1/27/201475.2375.2374.0274.219,106,020
1/24/201474.7376.1674.1174.9816,609,200
1/23/201473.4873.7371.6873.3915,225,600
1/22/201473.9574.2073.5473.606,994,860
1/21/201475.0575.0773.2673.659,388,640
1/17/201475.0075.4674.6774.906,503,910
1/16/201475.8276.2075.1375.294,555,460
1/15/201475.5476.3375.4176.194,360,780
1/14/201475.1276.3674.7575.469,334,100
1/13/201477.3877.3974.7675.127,365,140
1/10/201477.5677.9976.9577.673,237,980
1/9/201478.0778.1076.8077.604,185,140
1/8/201477.2878.1577.1978.035,095,290
1/7/201476.6577.4176.4777.214,090,200
1/6/201476.9077.3576.0176.175,302,450
1/3/201477.3077.7776.9476.953,272,810
1/2/201478.0778.2777.0177.174,264,010
12/31/201378.4378.7878.0178.393,008,120
12/30/201378.7978.8377.8678.552,367,240
12/27/201379.2979.3078.4678.572,253,060
12/26/201378.7379.0378.4478.882,195,670
12/24/201378.1078.7577.9578.571,948,310
12/23/201377.9778.3477.3578.323,812,280
12/20/201377.5277.9877.2477.666,353,700
12/19/201378.2478.5077.0277.155,703,140
12/18/201376.4177.6976.1077.685,134,130
12/17/201376.5576.5875.9176.093,504,450
12/16/201376.1276.9875.9176.464,674,410
12/13/201376.8176.9376.0976.354,026,290
12/12/201376.2277.0976.0076.484,825,520
12/11/201377.4378.0076.2976.407,876,000
12/10/201379.0079.0776.6877.3813,164,800
12/9/201380.1580.4679.6179.733,968,080
12/6/201380.6080.7579.7179.943,368,320
12/5/201379.5680.2579.3379.723,284,600
12/4/201380.3980.7279.4479.505,103,230
12/3/201380.7481.1680.2980.553,946,630
12/2/201381.4981.6980.9181.072,886,900
11/29/201381.8582.3781.3781.462,193,570
11/27/201381.3981.9181.2081.622,376,000
Trading Center