SBUX

Starbucks Corporation Historical Stock Prices

$78.03
*  
0.09
0.12%
Get SBUX Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading SBUX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  78.09  78.47  77.74  78.03 2,334,267
08/20/2014 78.01 78.47 77.74 78.03 2,334,369
08/19/2014 77.8 78.2 77.6 78.12 2,453,471
08/18/2014 77.19 77.86 77.18 77.59 3,415,312
08/15/2014 77.22 77.28 76.37 76.91 4,045,022
08/14/2014 77.48 77.5 76.16 76.62 5,434,491
08/13/2014 78.1 78.1 77.13 77.24 3,467,572
08/12/2014 77.87 78.1436 77.52 77.82 2,361,482
08/11/2014 77.67 78.25 77.65 77.87 2,255,932
08/08/2014 76.63 77.67 76.51 77.62 2,978,643
08/07/2014 77.33 77.44 76.56 76.71 2,709,929
08/06/2014 76.5 77.44 76.27 77.13 2,967,594
08/05/2014 77.17 77.46 76.43 76.79 3,346,900
08/04/2014 77.26 77.76 77.03 77.53 3,141,137
08/01/2014 77.5 77.89 76.58 76.98 3,862,471
07/31/2014 78.52 78.7 77.52 77.68 4,072,795
07/30/2014 79 79.18 78.52 78.9 4,455,470
07/29/2014 78.49 79.25 78.41 78.65 3,945,667
07/28/2014 78.8 79 78.173 78.36 3,986,260
07/25/2014 78.4 79.32 78 78.74 9,485,779
07/24/2014 79.59 80.64 79.15 80.45 7,647,249
07/23/2014 78.51 79.279 78.4 79.14 3,166,910
07/22/2014 78.33 79.03 78.2 78.74 3,227,469
07/21/2014 77.86 77.93 77.17 77.61 2,510,466
07/18/2014 77.7 78.15 77.25 77.94 3,310,358
07/17/2014 78.12 78.46 77.12 77.24 4,201,103
07/16/2014 79.06 79.06 78.31 78.73 4,307,677
07/15/2014 78.65 79.15 78.46 78.89 4,152,760
07/14/2014 78.98 78.98 78.42 78.56 2,280,780
07/11/2014 78.96 78.99 78.14 78.6 2,119,544
07/10/2014 78.61 79.05 78.19 78.85 2,333,442
07/09/2014 78.54 79.48 78.3601 79.45 3,825,402
07/08/2014 78.64 78.9 78.25 78.56 3,849,825
07/07/2014 78.78 79.38 78.61 78.69 3,721,330
07/03/2014 78.39 79.4 78.14 79.06 3,331,308
07/02/2014 78.38 78.409 77.91 78.19 2,392,639
07/01/2014 77.89 78.2 77.6 78.08 4,030,746
06/30/2014 78.1 78.19 77.08 77.38 4,804,974
06/27/2014 77.96 78.35 77.79 77.94 4,306,891
06/26/2014 78.01 78.33 77.47 78.06 3,491,633
06/25/2014 77.04 78.18 76.96 78.12 3,889,003
06/24/2014 76.9 77.75 76.54 77.43 5,437,047
06/23/2014 76.69 76.8 76.191 76.73 2,389,910
06/20/2014 77.63 77.63 76.41 76.6 6,217,275
06/19/2014 76.55 77.5 76.46 77.23 6,233,090
06/18/2014 75.2 75.6847 74.6 75.56 2,889,044
06/17/2014 75.03 75.65 74.99 75.31 2,888,600
06/16/2014 74.48 75.16 74.46 75.09 3,345,004
06/13/2014 73.87 74.895 73.53 74.69 3,854,227
06/12/2014 74.69 74.7 73.73 73.96 3,547,690
06/11/2014 74.14 74.87 73.85 74.8 3,746,506
06/10/2014 75.25 75.44 74.32 74.6 3,301,800
06/09/2014 75.38 75.4 74.6499 75.18 2,850,509
06/06/2014 75.06 75.54 74.8 75.33 3,091,733
06/05/2014 74.36 75.14 74.2 74.72 2,593,673
06/04/2014 74.12 74.7 73.64 74.67 3,240,249
06/03/2014 73.72 74.35 73.58 74.18 3,374,039
06/02/2014 73.22 74.055 73.16 73.85 2,950,131
05/30/2014 73.16 73.5 72.53 73.24 3,439,568
05/29/2014 73.52 73.56 72.65 73.11 3,223,159
05/28/2014 73.3 73.57 72.915 73.27 4,086,798
05/27/2014 72.64 73.78 72.5401 73.66 5,034,379
05/23/2014 72.29 72.51 71.83 71.98 3,572,264
05/22/2014 70.35 71.77 70.3 71.4 3,679,281
05/21/2014 70.71 70.75 70.07 70.4 3,044,618
05/20/2014 70.76 70.896 69.8401 70.23 4,329,576
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?