SBUX

Starbucks Corporation Historical Stock Prices

$79.45
*  
0.89
1.13%
Get SBUX Alerts
*Delayed - data as of Jul. 9, 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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  78.54  79.48  78.3601  79.45 3,891,722
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
05/19/2014 70.56 71.12 70.28 71.02 3,372,480
05/16/2014 70 71.04 69.81 70.94 4,647,002
05/15/2014 70.26 70.33 69.28 69.85 4,531,747
05/14/2014 71.18 71.2 70.03 70.17 4,292,235
05/13/2014 70.97 71.34 70.9 71.16 2,888,672
05/12/2014 70.64 71.24 70.4 71.15 3,595,111
05/09/2014 69.7 70.31 69.5225 70.29 3,287,320
05/08/2014 69.6 70.495 69.34 69.58 3,760,919
05/07/2014 69.78 69.995 69.14 69.74 5,464,449
05/06/2014 70.73 70.83 69.33 69.58 5,435,804
05/05/2014 70.5 71.055 70.18 70.92 2,726,047
05/02/2014 71.25 71.525 70.57 70.6 4,153,207
05/01/2014 70.75 71.2 70.32 71.12 3,942,643
04/30/2014 70.62 70.76 70.12 70.62 3,636,007
04/29/2014 71.18 71.45 70.265 70.64 4,897,913
04/28/2014 71.89 72.02 69.8 70.93 5,356,631
04/25/2014 72 72.25 70.94 71.45 9,055,663
04/24/2014 71.52 72.04 70.11 71.09 7,652,157
04/23/2014 71.46 71.47 70.22 70.39 4,422,232
04/22/2014 70.53 71.275 70.33 71.149 4,416,337
04/21/2014 70.31 70.6 69.85 70.48 3,035,542
04/17/2014 70.57 71.39 70.14 70.15 4,616,913
04/16/2014 69.65 70.88 69.16 70.79 5,614,187
04/15/2014 69.96 70.1 67.93 68.89 7,714,797
04/14/2014 69.63 70.04 68.7 69.31 6,074,586
04/11/2014 69.79 70.1299 68.68 68.73 8,182,592
04/10/2014 72.74 72.74 70.17 70.22 6,656,218
04/09/2014 71.63 72.68 71.2 72.48 4,509,373
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?