Home > Quotes > SBUX > Historical Prices
SBUX

Starbucks Corporation Historical Stock Prices

$66.03
*  
0.43
  negative  
0.66%
Get SBUX Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 14-JUN-2012 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  66.19  66.56  65.715  66.03 4,056,900
06/14/2013 65.95 66.67 65.45 65.6 4,926,369
06/13/2013 64.54 66.19 64.07 65.97 5,954,741
06/12/2013 65.82 66 64.26 64.45 5,034,960
06/11/2013 65.47 66.105 65.31 65.42 3,948,748
06/10/2013 65.66 66.31 65.48 66.11 6,206,170
06/07/2013 63.41 65.09 63.41 65.04 6,876,349
06/06/2013 62.35 63.055 62.32 63.02 4,312,654
06/05/2013 63.04 63.3 62.31 62.34 4,204,269
06/04/2013 62.61 64.14 62.61 63.33 4,311,182
06/03/2013 63.26 63.54 62.62 63.46 5,708,789
05/31/2013 63.21 64.345 62.79 63.14 5,102,654
05/30/2013 63.87 64.0441 63.455 63.47 4,399,228
05/29/2013 63.79 64.1 63.115 63.63 3,777,976
05/28/2013 64.21 64.7 64.04 64.26 3,719,258
05/24/2013 63.08 63.4 62.61 63.36 3,253,621
05/23/2013 63.69 63.82 63.03 63.52 4,129,174
05/22/2013 64.15 64.93 63.96 64.15 5,505,925
05/21/2013 64.04 64.46 63.88 64.25 3,294,473
05/20/2013 64.03 64.61 63.78 63.83 3,605,895
05/17/2013 63.77 64.14 63.5 64.13 3,467,141
05/16/2013 64 64.065 63.45 63.55 3,330,518
05/15/2013 63.318 64.2 63.22 64.07 4,827,273
05/14/2013 62.92 63.57 62.78 63.52 3,755,290
05/13/2013 63.2 63.2299 62.61 62.82 2,953,446
05/10/2013 62.57 63.19 62.39 63.097 3,739,910
05/09/2013 62.66 62.9 62.04 62.36 4,136,024
05/08/2013 62.34 62.44 61.73 62.41 2,751,845
05/07/2013 62.53 62.53 61.71 62.19 3,747,814
05/06/2013 62 62.48 61.92 62.48 3,498,567
05/03/2013 60.85 61.97 60.7 61.87 4,917,775
05/02/2013 60.44 60.68 59.6 60.38 3,108,588
05/01/2013 60.55 60.68 59.95 60.14 3,146,898
04/30/2013 60.63 60.91 60.31 60.84 4,020,546
04/29/2013 60.35 60.92 60.13 60.58 3,699,873
04/26/2013 59.3 60.39 59.2 60 7,485,386
04/25/2013 60 60.64 59.91 60.5 8,218,355
04/24/2013 59.69 59.97 59.13 59.83 5,205,331
04/23/2013 58.84 59.9 58.7799 59.39 5,661,511
04/22/2013 58.42 58.87 57.98 58.64 2,737,021
04/19/2013 57.58 58.58 57.54 58.405 4,302,752
04/18/2013 58.36 58.48 57.5 57.72 4,388,353
04/17/2013 58.03 58.55 57.65 58.17 3,603,684
04/16/2013 57.94 58.94 57.72 58.56 4,424,664
04/15/2013 58.66 59.44 57.6 57.71 5,348,051
04/12/2013 58.71 59.71 58.6 59.09 5,208,255
04/11/2013 57.95 58.99 57.8 58.575 5,208,175
04/10/2013 57.64 58.31 57.609 57.8 4,288,494
04/09/2013 57.96 58 57.18 57.41 4,180,379
04/08/2013 57.83 58.12 57.46 58.12 3,671,886
04/05/2013 57.21 57.8764 56.7184 57.8 4,495,798
04/04/2013 57.61 58.31 57.61 58.11 3,784,240
04/03/2013 58.4 58.9 57.38 57.7 5,636,103
04/02/2013 57.19 58.33 57.15 58.26 6,747,775
04/01/2013 57.13 57.34 56.65 56.87 3,504,816
03/28/2013 56.93 57.26 56.86 56.95 3,810,195
03/27/2013 56.86 56.95 56.21 56.91 3,728,414
03/26/2013 56.99 57.16 56.71 57.05 3,064,205
03/25/2013 57.53 57.83 56.15 56.69 5,289,917
03/22/2013 57.3 57.75 57.16 57.38 4,360,235
03/21/2013 57.3 57.42 56.75 57.05 4,153,664
03/20/2013 57.22 57.61 57 57.43 4,809,087
03/19/2013 56.51 56.98 55.96 56.83 6,667,062
03/18/2013 57.06 57.42 56.75 56.93 5,260,602
03/15/2013 57.36 57.86 57.26 57.66 7,551,371
03/14/2013 58.52 58.75 57.41 57.68 7,361,533
03/13/2013 58.33 58.8 58.28 58.585 3,717,670
03/12/2013 58.45 58.55 57.98 58.28 5,835,050
03/11/2013 58.4 58.93 58.33 58.61 4,948,883
03/08/2013 58.67 58.97 58.145 58.67 7,107,859
03/07/2013 57.1 58.5 57.09 58.25 9,118,409
03/06/2013 56.76 57.49 56.65 57.1 7,462,572
03/05/2013 56 56.8 56 56.51 6,465,922
03/04/2013 54.77 55.72 54.66 55.7 5,091,926
03/01/2013 54.63 54.93 54 54.87 4,225,882
02/28/2013 54.65 55.17 54.45 54.85 5,197,178
02/27/2013 53.25 54.975 53.08 54.57 6,016,333
02/26/2013 53.43 53.86 52.85 53.28 5,303,862
02/25/2013 54.4 54.71 53.2 53.21 6,166,877
02/22/2013 53.7 54.21 53.28 54.17 5,743,458
02/21/2013 53.07 53.64 52.52 53.35 6,939,529
02/20/2013 54.6 54.84 53.18 53.31 6,236,253
02/19/2013 54.36 54.61 54.02 54.45 5,880,456
02/15/2013 55.61 55.7 54.17 54.34 9,079,224
02/14/2013 55.53 55.81 55.35 55.55 4,447,594
02/13/2013 56.46 56.46 55.5 55.83 3,510,928
02/12/2013 56 56.55 55.95 56.26 4,332,596
02/11/2013 56.52 56.52 55.86 56.14 2,728,677
02/08/2013 55.84 56.65 55.84 56.37 3,573,148
02/07/2013 56.05 56.06 55.15 55.86 4,561,716
02/06/2013 55.9 56.29 55.72 56.05 3,720,681
02/05/2013 56.24 56.45 55.91 56.2 4,074,321
02/04/2013 56.35 56.71 55.91 56.09 3,962,796
02/01/2013 56.57 57.1 56.55 56.86 4,798,920
01/31/2013 55.88 56.49 55.75 56.12 5,290,280
01/30/2013 55.76 56.2 55.381 56 6,573,467
01/29/2013 55.62 56.01 55.29 55.6 6,045,303
01/28/2013 56.84 57.15 55.85 56.02 6,611,096
01/25/2013 56.68 57.27 56.37 56.81 15,395,040
01/24/2013 54.735 54.9 54.06 54.57 11,334,950
01/23/2013 54.88 54.93 54.2 54.46 5,438,217
01/22/2013 55.07 55.07 54.5 54.99 5,981,713
01/18/2013 54.52 55.03 54.145 54.81 6,545,713
01/17/2013 54.79 54.9 54.225 54.5 4,506,432
01/16/2013 54.09 54.42 53.96 54.35 4,459,118
01/15/2013 54.63 54.785 53.68 54.48 6,573,124
01/14/2013 55.09 55.5 54.54 54.67 5,797,723
01/11/2013 55.11 55.24 54.44 55.01 6,650,823
01/10/2013 54.76 55.17 54.3 54.54 7,183,793
01/09/2013 55.89 55.9 54.33 54.63 8,339,116
01/08/2013 55.58 55.72 55.071 55.62 4,802,542
01/07/2013 55.4 55.79 55.01 55.7204 4,359,573
01/04/2013 55.53 56 55.31 55.69 5,455,669
01/03/2013 55.07 55.61 55 55.37 7,334,891
01/02/2013 54.59 55 54.26 55 6,630,965
12/31/2012 52.41 53.67 52.39 53.63 4,623,114
12/28/2012 52.98 53.27 52.62 52.64 3,393,813
12/27/2012 53.09 53.64 52.71 53.24 4,583,447
12/26/2012 53.62 53.79 52.882 53.13 3,047,041
12/24/2012 53.37 54 53.33 53.69 1,702,974
12/21/2012 53.05 53.69 52.59 53.6 11,076,740
12/20/2012 54.53 54.608 53.7 54.21 4,898,553
12/19/2012 54.4 54.85 54.13 54.27 7,118,572
12/18/2012 54.67 54.9 54.275 54.34 7,690,326
12/17/2012 53.51 54.67 53.5 54.58 8,057,076
12/14/2012 53.2 53.75 53.06 53.36 4,828,083
12/13/2012 53.5 54.31 52.95 53.18 7,179,914
12/12/2012 53.47 54.19 53.15 53.5983 9,275,710
12/11/2012 53.33 53.5 53 53.19 7,505,361
12/10/2012 53.52 53.7 52.8 52.96 7,419,329
12/07/2012 53.43 54 53.14 53.64 10,619,160
12/06/2012 51.5 53.85 51.19 53.7 24,930,850
12/05/2012 52 52.14 49.56 50.79 13,818,420
12/04/2012 51.65 51.98 50.94 51.12 6,112,768
12/03/2012 52.14 52.27 51.5 51.7892 6,887,864
11/30/2012 51.42 52.01 51.04 51.87 5,996,707
11/29/2012 51.78 52.305 51.5 51.8 6,408,505
11/28/2012 50.19 51.4 49.895 51.37 5,450,603
11/27/2012 50.88 51.46 50.13 50.2102 5,399,357
11/26/2012 50.85 51.03 50.49 50.89 3,899,288
11/23/2012 50.55 51.32 50.55 51.19 2,474,626
11/21/2012 49.95 50.64 49.91 50.51 4,041,209
11/20/2012 49.58 50.33 49.43 50.06 5,485,446
11/19/2012 48.97 50 48.95 49.74 6,331,168
11/16/2012 48.83 49 47.85 48.76 9,302,201
11/15/2012 49 49.07 48.16 48.43 7,887,659
11/14/2012 50 50.48 48.8 48.84 11,009,460
11/13/2012 50.42 51.02 50.05 50.31 4,911,123
11/12/2012 50.96 51.36 50.66 50.68 4,843,745
11/09/2012 50.94 51.5 50.67 50.96 7,178,048
11/08/2012 51.64 51.7399 50.83 50.86 7,718,802
11/07/2012 51.24 52.3 51.09 51.8097 9,765,548
11/06/2012 51.09 52.2 50.89 51.7101 8,080,563
11/05/2012 50.8 51.29 50.7 51.01 10,126,780
11/02/2012 50.52 51.94 50.4 50.84 27,472,950
11/01/2012 45.74 46.74 45.39 46.6197 12,435,860
10/31/2012 45.866 46.19 45 45.9 8,929,725
10/26/2012 46.05 46.2 45.375 45.87 9,999,999
10/25/2012 46.08 46.87 45.91 46.25 11,753,760
10/24/2012 45.3 45.53 45.08 45.2614 8,721,591
10/23/2012 44.96 45.18 44.27 44.9715 11,223,730
10/22/2012 45.73 45.74 45.09 45.3 8,248,236
10/19/2012 46.93 46.95 45.4 45.685 18,379,110
10/18/2012 48.43 48.55 47.19 47.41 9,837,604
10/17/2012 48.79 49.17 48.33 48.39 7,265,152
10/16/2012 48.03 49.28 47.88 48.96 8,739,967
10/15/2012 47.47 47.82 47.335 47.67 6,793,779
10/12/2012 47.52 47.69 47.04 47.18 8,516,322
10/11/2012 47.2 47.52 46.89 47.16 8,644,194
10/10/2012 47.74 47.81 46.62 46.95 11,020,840
10/09/2012 48.68 48.98 47.26 47.35 12,142,740
10/08/2012 48.66 49.17 48.4 48.76 7,747,535
10/05/2012 49.47 49.629 48.66 48.74 8,958,016
10/04/2012 49.89 49.93 48.76 49.1 12,406,930
10/03/2012 49.65 49.83 49.05 49.49 7,519,344
10/02/2012 50.44 50.44 48.8 49.3 10,870,220
10/01/2012 50.93 51.3 49.9 50.145 7,714,873
09/28/2012 50.56 50.96 49.89 50.71 8,029,008
09/27/2012 50.33 51.07 50 51.035 5,873,698
09/26/2012 50.54 51 49.81 50.1 6,985,161
09/25/2012 51.31 51.68 50.47 50.525 7,088,976
09/24/2012 50.9 51.43 50.6 51.16 4,628,774
09/21/2012 51.49 51.65 51.015 51.07 9,063,176
09/20/2012 49.81 51.21 49.65 51.19 9,019,566
09/19/2012 49.34 50.41 49.15 50.111 7,138,505
09/18/2012 49.56 49.6399 49.08 49.25 8,534,347
09/17/2012 49.95 50.07 48.99 49.66 10,977,590
09/14/2012 51.85 52 50.38 50.46 12,083,450
09/13/2012 51.17 51.85 50.88 51.72 5,675,859
09/12/2012 50.99 51.45 50.99 51.17 5,638,635
09/11/2012 51 51.28 50.61 50.73 6,726,809
09/10/2012 51.18 51.32 50.62 50.83 6,891,967
09/07/2012 50.97 51.32 50.755 51.17 5,143,911
09/06/2012 50.26 50.995 50.1 50.84 5,681,150
09/05/2012 49.57 50.65 49.51 49.8 6,488,123
09/04/2012 49.45 49.795 49.045 49.51 5,402,240
08/31/2012 50.02 50.06 49.36 49.61 5,930,519
08/30/2012 49.45 50 49.4 49.71 7,959,030
08/29/2012 49.44 49.67 49.05 49.17 6,151,442
08/28/2012 48.94 49.51 48.89 49.36 6,662,706
08/27/2012 49 49.31 48.75 49.14 8,044,832
08/24/2012 47.69 48.78 47.01 48.7 9,077,533
08/23/2012 48.14 48.39 47.82 47.9 6,537,873
08/22/2012 48.05 48.32 47.9 48.12 5,908,575
08/21/2012 48.32 48.45 47.95 48.09 7,136,491
08/20/2012 48.25 48.4 47.85 48.05 6,148,812
08/17/2012 48.61 48.61 47.84 48.22 8,544,476
08/16/2012 48.14 48.62 47.65 48.4 9,693,631
08/15/2012 46.75 48.31 46.74 48.1 14,695,990
08/14/2012 46.5 46.69 46.23 46.43 7,065,618
08/13/2012 45.74 46.31 45.48 46.11 8,393,018
08/10/2012 45.25 45.61 45.1 45.57 6,756,010
08/09/2012 45.59 45.66 45.03 45.11 9,051,881
08/08/2012 45.28 45.4 44.9 45.29 8,313,427
08/07/2012 43.81 45.38 43.69 45.31 12,521,280
08/06/2012 44.19 44.205 43.46 43.48 9,955,211
08/03/2012 43.83 44.2 43.4 43.91 12,235,510
08/02/2012 43.595 44.18 43.04 43.16 15,379,870
08/01/2012 45.47 45.51 43.7 43.78 16,711,330
07/31/2012 46.97 47 45.09 45.28 15,202,920
07/30/2012 47.45 47.73 46.69 46.88 8,747,788
07/27/2012 46.9 48.2 46.1205 47.47 28,470,420
07/26/2012 51.71 52.89 51.38 52.405 13,587,680
07/25/2012 50.5 50.7 49.86 50.41 6,577,532
07/24/2012 50.53 51.16 50.08 50.48 6,027,871
07/23/2012 51.13 51.17 49.6 50.6 10,578,040
07/20/2012 53.32 53.39 51.545 51.96 11,735,600
07/19/2012 53.33 54.275 52.9 54.2 5,213,090
07/18/2012 52.83 53.59 52.27 53.3 5,511,614
07/17/2012 53.29 53.92 52.94 53.73 4,234,768
07/16/2012 53.46 53.86 52.76 52.9 4,659,145
07/13/2012 52.43 53.69 52.16 53.61 5,544,730
07/12/2012 51.6 52.95 51.44 52.68 5,490,307
07/11/2012 52.18 52.3799 51.7 52.16 4,349,991
07/10/2012 52.75 53.01 52.05 52.34 5,278,973
07/09/2012 51.77 52.4 51.72 52.39 4,664,278
07/06/2012 52.15 52.2 51.3 51.97 6,047,373
07/05/2012 52.04 52.8 51.97 52.4 4,376,025
07/03/2012 52.47 52.6 51.72 51.94 4,556,464
07/02/2012 53.44 53.44 52.15 52.79 5,130,449
06/29/2012 53.19 53.41 52.83 53.32 8,489,102
06/28/2012 52.53 52.59 51.25 52.09 7,824,491
06/27/2012 53.88 54.1 52.36 52.75 7,007,877
06/26/2012 53.27 54.1 53 53.95 4,732,942
06/25/2012 54.16 54.24 53.01 53.295 5,002,556
06/22/2012 54.27 54.73 54.04 54.64 4,536,185
06/21/2012 55.82 55.97 54 54.07 6,185,992
06/20/2012 55.3 55.91 55 55.64 7,481,985
06/19/2012 54.71 55.55 54.53 55.12 7,515,222
06/18/2012 52.34 54.29 52.25 54.18 7,953,669
06/15/2012 51.77 52.59 51.55 52.54 10,054,400
06/14/2012 51.43 52.48 51.1 52.33 7,989,668
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.