Skip to main content

Starbucks Corp (NQ: SBUX )

103.73 +1.86 (+1.83%)
Streaming Delayed Price Updated: 3:24 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.30 17.65 17.25 17.34 12,881,151 -0.06(-0.33%)
Oct 28, 2011 17.59 17.69 17.25 17.39 14,585,248 -0.23(-1.32%)
Oct 27, 2011 17.38 17.77 17.19 17.63 14,819,426 +0.68(+4.03%)
Oct 26, 2011 17.08 17.27 16.66 16.94 14,734,415 +0.05(+0.29%)
Oct 25, 2011 17.36 17.39 16.84 16.89 17,151,700 -0.52(-2.96%)
Oct 24, 2011 17.27 17.59 17.20 17.41 14,913,759 +0.18(+1.07%)
Oct 21, 2011 17.01 17.37 16.86 17.22 17,033,946 +0.45(+2.68%)
Oct 20, 2011 16.74 17.04 16.63 16.77 11,389,357 +0.03(+0.17%)
Oct 19, 2011 17.19 17.42 16.66 16.75 16,935,634 -0.63(-3.60%)
Oct 18, 2011 16.89 17.57 16.68 17.37 18,571,860 +0.53(+3.13%)
Oct 17, 2011 17.17 17.17 16.77 16.84 12,779,314 -0.43(-2.51%)
Oct 14, 2011 16.99 17.28 16.93 17.28 13,743,592 +0.46(+2.75%)
Oct 13, 2011 16.86 17.04 16.72 16.82 15,577,982 -0.17(-1.01%)
Oct 12, 2011 17.01 17.18 16.83 16.99 15,833,018 +0.07(+0.44%)
Oct 11, 2011 16.60 17.04 16.55 16.91 18,371,702 +0.17(+1.00%)
Oct 10, 2011 16.30 16.95 16.25 16.75 17,130,962 +0.68(+4.23%)
Oct 07, 2011 15.83 16.32 15.78 16.07 20,539,142 +0.31(+1.97%)
Oct 06, 2011 15.57 15.85 15.42 15.76 14,006,459 +0.18(+1.18%)
Oct 05, 2011 15.32 15.68 15.08 15.57 21,523,000 +0.33(+2.15%)
Oct 04, 2011 14.55 15.27 14.37 15.24 30,155,160 +0.43(+2.90%)
Oct 03, 2011 15.08 15.17 14.75 14.81 33,745,084 -0.45(-2.92%)
Sep 30, 2011 15.40 15.69 15.22 15.26 20,822,880 -0.36(-2.31%)
Sep 29, 2011 16.46 16.57 15.12 15.62 30,610,202 -0.52(-3.20%)
Sep 28, 2011 16.37 16.54 16.09 16.14 14,836,064 -0.17(-1.05%)
Sep 27, 2011 16.43 16.71 16.21 16.31 15,597,858 +0.15(+0.91%)
Sep 26, 2011 15.92 16.18 15.55 16.16 20,242,522 +0.32(+2.01%)
Sep 23, 2011 15.65 16.15 15.55 15.84 19,809,012 +0.04(+0.27%)
Sep 22, 2011 15.96 16.13 15.45 15.80 26,141,690 -0.53(-3.25%)
Sep 21, 2011 16.78 16.98 16.32 16.33 19,178,634 -0.48(-2.87%)
Sep 20, 2011 16.82 17.19 16.55 16.81 21,987,422 -0.03(-0.19%)
Sep 19, 2011 15.91 16.95 15.88 16.84 26,075,744 +0.80(+5.00%)
Sep 16, 2011 16.05 16.12 15.83 16.04 22,848,858 +0.05(+0.33%)
Sep 15, 2011 15.96 16.16 15.92 15.99 18,511,268 +0.21(+1.35%)
Sep 14, 2011 15.76 15.96 15.48 15.78 22,190,552 +0.15(+0.94%)
Sep 13, 2011 15.43 15.68 15.42 15.63 15,050,603 +0.22(+1.43%)
Sep 12, 2011 15.02 15.50 15.02 15.41 19,847,716 +0.14(+0.91%)
Sep 09, 2011 15.80 15.86 15.16 15.27 25,695,026 -0.66(-4.14%)
Sep 08, 2011 15.95 16.12 15.83 15.93 19,271,868 -0.11(-0.66%)
Sep 07, 2011 15.63 16.11 15.53 16.03 20,522,978 +0.59(+3.79%)
Sep 06, 2011 14.95 15.49 14.90 15.45 14,991,171 +0.11(+0.69%)
Sep 02, 2011 15.42 15.57 15.28 15.34 11,927,705 -0.29(-1.83%)
Sep 01, 2011 15.89 16.00 15.57 15.63 14,151,570 -0.18(-1.11%)
Aug 31, 2011 15.81 16.07 15.69 15.80 17,828,258 +0.05(+0.31%)
Aug 30, 2011 15.53 15.86 15.45 15.76 12,622,734 +0.18(+1.18%)
Aug 29, 2011 15.47 15.58 15.38 15.57 11,605,398 +0.27(+1.77%)
Aug 26, 2011 14.86 15.42 14.62 15.30 20,025,142 +0.40(+2.66%)
Aug 25, 2011 15.29 15.47 14.84 14.90 14,941,743 -0.39(-2.54%)
Aug 24, 2011 14.97 15.33 14.89 15.29 19,199,644 +0.26(+1.74%)
Aug 23, 2011 14.40 15.05 14.32 15.03 22,744,926 +0.75(+5.27%)
Aug 22, 2011 14.73 14.89 14.22 14.28 21,884,482 -0.09(-0.60%)
Aug 19, 2011 14.23 14.79 14.07 14.36 31,260,238 +0.14(+1.00%)
Aug 18, 2011 15.26 15.27 13.97 14.22 52,508,156 -1.62(-10.20%)
Aug 17, 2011 15.96 16.17 15.58 15.84 15,541,844 -0.08(-0.49%)
Aug 16, 2011 15.60 16.03 15.45 15.92 27,644,334 +0.19(+1.22%)
Aug 15, 2011 15.35 15.74 15.35 15.72 19,115,696 +0.43(+2.84%)
Aug 12, 2011 15.21 15.38 15.03 15.29 15,840,539 +0.10(+0.67%)
Aug 11, 2011 14.34 15.36 14.25 15.19 28,300,762 +0.96(+6.76%)
Aug 10, 2011 14.45 14.72 14.16 14.23 34,521,932 -0.52(-3.55%)
Aug 09, 2011 14.61 14.75 13.80 14.75 39,340,756 +0.81(+5.84%)
Aug 08, 2011 14.79 14.95 13.93 13.93 42,119,988 -1.04(-6.94%)
Aug 05, 2011 15.16 15.35 14.50 14.97 32,875,314 -0.07(-0.49%)
Aug 04, 2011 15.80 15.97 15.04 15.05 24,949,432 -0.97(-6.06%)
Aug 03, 2011 15.74 16.03 15.48 16.02 18,210,862 +0.27(+1.74%)
Aug 02, 2011 16.07 16.17 15.73 15.74 19,817,120 -0.49(-2.99%)
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.