Skip to main content

Starbucks Corp (NQ: SBUX )

102.08 -1.47 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.81 14.04 13.72 13.95 27,413,726 +0.15(+1.10%)
Jan 30, 2007 14.05 14.12 13.78 13.80 35,536,040 +0.00(+0.00%)
Jan 29, 2007 13.60 13.89 13.44 13.80 27,877,698 +0.27(+2.01%)
Jan 26, 2007 13.64 13.73 13.37 13.53 27,449,426 -0.04(-0.27%)
Jan 25, 2007 13.85 13.87 13.53 13.56 26,220,678 -0.33(-2.36%)
Jan 24, 2007 14.05 14.09 13.89 13.89 20,471,060 -0.06(-0.46%)
Jan 23, 2007 14.09 14.24 13.90 13.95 15,745,988 -0.14(-0.96%)
Jan 22, 2007 14.17 14.21 13.97 14.09 13,944,273 -0.10(-0.70%)
Jan 19, 2007 14.19 14.35 14.13 14.19 16,438,295 -0.09(-0.64%)
Jan 18, 2007 14.58 14.62 14.20 14.28 15,163,275 -0.21(-1.43%)
Jan 17, 2007 14.48 14.58 14.45 14.49 15,918,951 +0.03(+0.19%)
Jan 16, 2007 14.37 14.52 14.26 14.46 11,784,578 +0.13(+0.89%)
Jan 12, 2007 14.31 14.51 14.27 14.33 15,802,482 +0.04(+0.25%)
Jan 11, 2007 13.77 14.39 13.77 14.30 22,276,074 +0.42(+3.05%)
Jan 10, 2007 13.85 13.89 13.64 13.87 23,367,160 -0.04(-0.32%)
Jan 09, 2007 13.97 14.13 13.85 13.92 17,915,002 -0.06(-0.43%)
Jan 08, 2007 13.94 14.08 13.93 13.98 14,545,353 -0.05(-0.37%)
Jan 05, 2007 14.02 14.09 13.96 14.03 16,445,293 -0.06(-0.43%)
Jan 04, 2007 14.12 14.17 13.89 14.09 18,357,860 +0.02(+0.11%)
Jan 03, 2007 14.21 14.45 13.83 14.07 22,586,004 -0.07(-0.48%)
Dec 29, 2006 14.25 14.35 14.09 14.14 10,385,905 -0.12(-0.84%)
Dec 28, 2006 14.33 14.36 14.18 14.26 10,055,306 -0.03(-0.20%)
Dec 27, 2006 14.23 14.46 14.23 14.29 8,591,897 +0.04(+0.28%)
Dec 26, 2006 14.31 14.34 14.17 14.25 9,556,856 -0.06(-0.39%)
Dec 22, 2006 14.52 14.56 14.30 14.31 10,003,724 -0.23(-1.59%)
Dec 21, 2006 14.50 14.69 14.47 14.54 10,319,275 -0.00(-0.03%)
Dec 20, 2006 14.57 14.67 14.53 14.54 12,151,670 -0.04(-0.30%)
Dec 19, 2006 14.37 14.60 14.32 14.58 13,310,073 +0.10(+0.72%)
Dec 18, 2006 14.56 14.64 14.39 14.48 10,860,705 -0.06(-0.41%)
Dec 15, 2006 14.64 14.77 14.48 14.54 20,089,234 -0.07(-0.49%)
Dec 14, 2006 14.48 14.71 14.41 14.61 13,444,564 +0.21(+1.44%)
Dec 13, 2006 14.57 14.59 14.32 14.40 13,216,142 -0.08(-0.58%)
Dec 12, 2006 14.58 14.65 14.38 14.49 12,655,147 -0.14(-0.93%)
Dec 11, 2006 14.72 14.77 14.43 14.62 10,316,705 +0.08(+0.58%)
Dec 08, 2006 14.56 14.71 14.41 14.54 13,830,474 -0.02(-0.16%)
Dec 07, 2006 14.69 14.78 14.53 14.56 13,741,186 -0.15(-1.03%)
Dec 06, 2006 14.75 14.76 14.56 14.72 12,608,299 +0.01(+0.05%)
Dec 05, 2006 14.64 14.83 14.58 14.71 26,918,338 +0.44(+3.05%)
Dec 04, 2006 14.11 14.37 14.07 14.27 16,630,349 +0.22(+1.56%)
Dec 01, 2006 14.07 14.19 13.93 14.05 14,840,771 -0.04(-0.27%)
Nov 30, 2006 14.21 14.33 14.04 14.09 18,136,100 -0.16(-1.13%)
Nov 29, 2006 14.22 14.29 14.07 14.25 16,890,056 +0.15(+1.08%)
Nov 28, 2006 14.21 14.31 14.07 14.10 18,579,816 -0.20(-1.37%)
Nov 27, 2006 14.46 14.50 14.24 14.30 16,194,912 -0.20(-1.38%)
Nov 24, 2006 14.40 14.67 14.40 14.50 6,965,697 -0.03(-0.19%)
Nov 22, 2006 14.60 14.67 14.26 14.52 21,908,876 -0.08(-0.52%)
Nov 21, 2006 14.61 14.71 14.57 14.60 17,306,488 -0.07(-0.49%)
Nov 20, 2006 14.77 14.93 14.66 14.67 25,072,708 -0.27(-1.79%)
Nov 17, 2006 14.78 14.99 14.66 14.94 52,268,888 -0.80(-5.10%)
Nov 16, 2006 15.66 15.97 15.65 15.74 33,932,108 +0.18(+1.18%)
Nov 15, 2006 15.43 15.73 15.38 15.56 17,704,786 +0.20(+1.27%)
Nov 14, 2006 15.38 15.47 15.17 15.36 17,255,322 +0.02(+0.10%)
Nov 13, 2006 15.13 15.47 15.09 15.35 16,722,615 +0.26(+1.72%)
Nov 10, 2006 14.79 15.12 14.76 15.09 12,789,327 +0.35(+2.36%)
Nov 09, 2006 15.00 15.00 14.65 14.74 12,033,799 -0.16(-1.10%)
Nov 08, 2006 14.72 15.00 14.58 14.90 16,026,032 +0.10(+0.70%)
Nov 07, 2006 14.99 14.99 14.75 14.80 18,202,684 -0.16(-1.09%)
Nov 06, 2006 14.59 15.14 14.57 14.96 20,891,204 +0.40(+2.77%)
Nov 03, 2006 14.88 14.93 14.46 14.56 22,741,890 -0.34(-2.28%)
Nov 02, 2006 14.95 15.03 14.71 14.90 14,185,880 -0.11(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.