Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.34 11.59 11.32 11.51 16,792,274 +0.13(+1.17%)
Oct 28, 2010 11.47 11.49 11.30 11.38 10,088,569 -0.01(-0.11%)
Oct 27, 2010 11.37 11.42 11.29 11.39 13,815,000 -0.05(-0.46%)
Oct 25, 2010 11.51 11.61 11.42 11.44 14,139,052 -0.04(-0.35%)
Oct 22, 2010 10.90 11.53 10.89 11.48 28,253,474 +0.48(+4.40%)
Oct 21, 2010 11.07 11.21 10.89 11.00 13,193,906 -0.06(-0.58%)
Oct 20, 2010 10.91 11.17 10.89 11.06 16,570,123 +0.15(+1.37%)
Oct 19, 2010 10.98 11.07 10.82 10.91 16,893,396 -0.11(-0.99%)
Oct 18, 2010 11.06 11.10 10.95 11.02 13,604,085 -0.08(-0.69%)
Oct 15, 2010 11.12 11.12 10.95 11.10 14,669,356 +0.05(+0.42%)
Oct 14, 2010 10.94 11.19 10.94 11.05 18,115,466 +0.07(+0.60%)
Oct 13, 2010 10.97 11.02 10.83 10.99 17,820,502 +0.05(+0.44%)
Oct 12, 2010 10.48 11.00 10.44 10.94 36,004,096 +0.46(+4.43%)
Oct 11, 2010 10.47 10.64 10.43 10.47 14,248,208 -0.03(-0.31%)
Oct 08, 2010 10.51 10.60 10.35 10.51 11,441,851 +0.00(+0.00%)
Oct 07, 2010 10.52 10.57 10.41 10.51 12,878,507 -0.01(-0.12%)
Oct 06, 2010 10.51 10.57 10.37 10.52 18,359,192 -0.06(-0.57%)
Oct 05, 2010 10.51 10.64 10.46 10.58 17,725,404 +0.23(+2.18%)
Oct 04, 2010 10.40 10.45 10.22 10.35 13,536,253 -0.10(-0.96%)
Oct 01, 2010 10.43 10.51 10.29 10.45 21,656,086 +0.16(+1.53%)
Sep 30, 2010 10.45 10.52 10.23 10.30 20,770,800 -0.10(-0.97%)
Sep 29, 2010 10.55 10.56 10.33 10.40 16,210,502 -0.14(-1.30%)
Sep 28, 2010 10.63 10.71 10.37 10.53 18,571,284 -0.00(-0.04%)
Sep 27, 2010 10.49 10.63 10.49 10.54 18,897,690 +0.01(+0.08%)
Sep 24, 2010 10.42 10.56 10.41 10.53 28,787,938 +0.27(+2.67%)
Sep 23, 2010 10.34 10.55 10.22 10.26 17,454,010 -0.19(-1.85%)
Sep 22, 2010 10.57 10.66 10.41 10.45 15,196,055 -0.09(-0.88%)
Sep 21, 2010 10.56 10.62 10.47 10.54 17,813,568 -0.05(-0.46%)
Sep 20, 2010 10.32 10.62 10.29 10.59 16,407,814 +0.30(+2.94%)
Sep 17, 2010 10.42 10.43 10.25 10.29 20,712,440 -0.09(-0.85%)
Sep 15, 2010 10.31 10.39 10.25 10.38 13,834,705 -0.01(-0.12%)
Sep 14, 2010 10.36 10.43 10.29 10.39 15,201,882 +0.01(+0.12%)
Sep 13, 2010 10.30 10.48 10.30 10.38 21,543,462 +0.14(+1.38%)
Sep 10, 2010 10.05 10.25 10.01 10.24 15,878,594 +0.23(+2.30%)
Sep 09, 2010 10.06 10.06 9.886 10.01 12,814,998 +0.02(+0.20%)
Sep 08, 2010 10.03 10.12 9.950 9.987 15,142,680 -0.04(-0.36%)
Sep 07, 2010 10.03 10.09 9.942 10.02 15,918,154 -0.08(-0.80%)
Sep 03, 2010 10.07 10.15 9.962 10.10 14,611,512 +0.17(+1.66%)
Sep 02, 2010 9.535 9.946 9.491 9.938 29,692,024 +0.39(+4.14%)
Sep 01, 2010 9.342 9.580 9.281 9.543 17,822,254 +0.28(+3.05%)
Aug 31, 2010 9.350 9.463 9.144 9.261 26,193,756 -0.18(-1.92%)
Aug 30, 2010 9.451 9.527 9.418 9.443 14,795,986 -0.02(-0.17%)
Aug 27, 2010 9.422 9.503 9.234 9.459 15,023,008 +0.08(+0.86%)
Aug 26, 2010 9.434 9.519 9.342 9.378 18,684,394 -0.04(-0.39%)
Aug 25, 2010 9.108 9.463 9.068 9.414 24,573,570 +0.22(+2.37%)
Aug 24, 2010 9.390 9.390 9.148 9.197 34,509,072 -0.35(-3.63%)
Aug 23, 2010 9.721 9.805 9.543 9.543 16,413,896 -0.15(-1.54%)
Aug 20, 2010 9.680 9.717 9.576 9.692 13,542,573 +0.00(+0.04%)
Aug 19, 2010 9.805 9.883 9.616 9.688 16,748,357 -0.19(-1.88%)
Aug 18, 2010 9.729 9.995 9.596 9.874 15,973,954 +0.08(+0.84%)
Aug 17, 2010 9.644 9.910 9.608 9.791 17,445,404 +0.19(+1.99%)
Aug 16, 2010 9.620 9.733 9.538 9.600 18,270,520 -0.07(-0.71%)
Aug 13, 2010 9.797 9.822 9.652 9.668 15,129,112 -0.19(-1.92%)
Aug 12, 2010 9.797 9.918 9.777 9.858 14,843,104 -0.08(-0.81%)
Aug 11, 2010 10.04 10.06 9.813 9.938 22,889,846 -0.30(-2.91%)
Aug 10, 2010 10.26 10.32 10.12 10.24 16,006,676 -0.10(-1.01%)
Aug 09, 2010 10.23 10.37 10.23 10.34 12,850,235 +0.13(+1.30%)
Aug 06, 2010 9.991 10.22 9.975 10.21 18,587,192 +0.06(+0.60%)
Aug 05, 2010 10.09 10.17 9.979 10.15 19,037,390 +0.00(+0.00%)
Aug 04, 2010 10.01 10.17 9.950 10.15 18,188,734 +0.19(+1.86%)
Aug 03, 2010 9.946 10.02 9.821 9.962 17,720,548 +0.02(+0.16%)
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.