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 31, 2006 15.27 15.31 14.94 15.07 13,219,005 -0.16(-1.02%)
Oct 30, 2006 15.18 15.29 15.02 15.23 9,421,134 +0.05(+0.32%)
Oct 27, 2006 15.50 15.52 15.13 15.18 11,669,489 -0.34(-2.19%)
Oct 26, 2006 15.39 15.57 15.30 15.52 15,176,953 +0.16(+1.07%)
Oct 25, 2006 15.18 15.39 15.17 15.36 12,449,628 +0.10(+0.65%)
Oct 24, 2006 15.25 15.40 15.08 15.26 14,417,849 -0.04(-0.23%)
Oct 23, 2006 14.93 15.37 14.78 15.29 21,602,920 +0.34(+2.30%)
Oct 20, 2006 15.08 15.10 14.66 14.95 21,102,332 -0.14(-0.90%)
Oct 19, 2006 14.93 15.14 14.87 15.08 12,027,146 -0.00(-0.03%)
Oct 18, 2006 15.25 15.37 14.97 15.09 11,000,624 -0.03(-0.18%)
Oct 17, 2006 15.28 15.33 15.07 15.12 14,753,282 -0.22(-1.41%)
Oct 16, 2006 15.20 15.39 15.11 15.33 13,639,094 +0.19(+1.24%)
Oct 13, 2006 15.17 15.17 15.01 15.14 14,833,280 -0.01(-0.08%)
Oct 12, 2006 15.15 15.17 14.99 15.16 17,355,800 +0.22(+1.44%)
Oct 11, 2006 15.11 15.14 14.83 14.94 20,649,376 -0.25(-1.63%)
Oct 10, 2006 15.18 15.33 15.09 15.19 20,180,654 -0.14(-0.94%)
Oct 09, 2006 15.27 15.49 15.18 15.33 17,304,122 -0.00(-0.03%)
Oct 06, 2006 15.45 15.77 15.27 15.34 47,457,028 -0.11(-0.72%)
Oct 05, 2006 15.17 15.57 14.89 15.45 75,752,048 +1.09(+7.59%)
Oct 04, 2006 13.57 14.41 13.53 14.36 42,716,636 +0.78(+5.73%)
Oct 03, 2006 13.47 13.69 13.47 13.58 16,841,792 +0.16(+1.16%)
Oct 02, 2006 13.63 13.71 13.42 13.42 19,425,234 -0.17(-1.26%)
Sep 29, 2006 13.71 13.71 13.58 13.59 12,101,629 -0.07(-0.50%)
Sep 28, 2006 13.81 13.85 13.59 13.66 15,686,975 -0.10(-0.73%)
Sep 27, 2006 13.73 13.99 13.63 13.76 22,794,226 +0.08(+0.58%)
Sep 26, 2006 13.77 13.83 13.57 13.68 16,101,189 -0.07(-0.52%)
Sep 25, 2006 13.62 13.80 13.33 13.75 15,742,088 +0.18(+1.29%)
Sep 22, 2006 13.66 13.81 13.41 13.58 19,593,770 +0.00(+0.00%)
Sep 21, 2006 13.96 13.97 13.54 13.58 22,407,316 -0.27(-1.93%)
Sep 20, 2006 13.66 13.95 13.63 13.85 21,979,494 +0.40(+2.97%)
Sep 19, 2006 13.55 13.62 13.29 13.45 18,691,536 +0.02(+0.12%)
Sep 18, 2006 13.52 13.57 13.37 13.43 16,019,370 -0.08(-0.62%)
Sep 15, 2006 13.32 13.63 13.00 13.51 41,841,008 +0.33(+2.48%)
Sep 14, 2006 13.27 13.29 12.98 13.19 17,438,528 -0.00(-0.03%)
Sep 13, 2006 13.02 13.33 13.00 13.19 23,815,908 +0.24(+1.85%)
Sep 12, 2006 12.58 12.98 12.50 12.95 17,933,912 +0.37(+2.95%)
Sep 11, 2006 12.41 12.62 12.19 12.58 20,897,724 +0.13(+1.03%)
Sep 08, 2006 12.48 12.54 12.34 12.45 15,896,088 +0.03(+0.22%)
Sep 07, 2006 12.56 12.60 12.40 12.42 17,102,908 -0.15(-1.21%)
Sep 06, 2006 12.73 12.85 12.57 12.58 21,158,960 -0.20(-1.53%)
Sep 05, 2006 12.72 12.78 12.55 12.77 16,395,737 +0.09(+0.72%)
Sep 01, 2006 12.62 12.84 12.52 12.68 25,763,066 +0.30(+2.42%)
Aug 31, 2006 12.34 12.43 12.11 12.38 27,233,598 +0.11(+0.88%)
Aug 30, 2006 12.13 12.32 12.05 12.27 14,770,043 +0.15(+1.25%)
Aug 29, 2006 12.18 12.22 11.93 12.12 17,056,732 -0.04(-0.36%)
Aug 28, 2006 11.93 12.17 11.88 12.17 14,570,924 +0.21(+1.74%)
Aug 25, 2006 11.79 12.03 11.78 11.96 17,201,248 +0.13(+1.08%)
Aug 24, 2006 11.91 11.94 11.77 11.83 16,708,936 -0.02(-0.20%)
Aug 23, 2006 11.99 12.06 11.81 11.85 21,205,020 -0.19(-1.59%)
Aug 22, 2006 12.20 12.30 11.96 12.05 16,720,368 -0.20(-1.66%)
Aug 21, 2006 12.29 12.35 12.18 12.25 11,475,937 -0.18(-1.41%)
Aug 18, 2006 12.54 12.56 12.32 12.42 18,571,608 -0.07(-0.54%)
Aug 17, 2006 12.19 12.51 12.09 12.49 22,835,786 +0.26(+2.12%)
Aug 16, 2006 12.13 12.25 11.97 12.23 16,478,698 +0.18(+1.49%)
Aug 15, 2006 12.13 12.13 11.93 12.05 14,846,910 +0.09(+0.77%)
Aug 14, 2006 12.05 12.11 11.93 11.96 15,725,936 +0.02(+0.20%)
Aug 11, 2006 11.92 11.96 11.81 11.94 20,283,558 -0.02(-0.20%)
Aug 10, 2006 11.79 12.01 11.73 11.96 33,724,712 +0.16(+1.39%)
Aug 09, 2006 12.21 12.25 11.73 11.80 40,126,796 -0.32(-2.60%)
Aug 08, 2006 12.41 12.42 12.07 12.11 22,152,982 -0.18(-1.49%)
Aug 07, 2006 12.18 12.46 12.16 12.30 33,139,840 +0.08(+0.62%)
Aug 04, 2006 12.41 12.46 12.09 12.22 39,982,968 -0.01(-0.10%)
Aug 03, 2006 11.61 12.59 11.47 12.23 143,972,336 -1.06(-7.99%)
Aug 02, 2006 13.08 13.46 13.08 13.29 47,825,804 +0.14(+1.03%)
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.