Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.33 11.57 11.31 11.49 16,820,808 +0.13(+1.17%)
Oct 28, 2010 11.45 11.47 11.28 11.36 10,105,712 -0.01(-0.11%)
Oct 27, 2010 11.35 11.40 11.27 11.37 13,838,475 -0.05(-0.46%)
Oct 25, 2010 11.49 11.59 11.40 11.42 14,163,077 -0.04(-0.35%)
Oct 22, 2010 10.88 11.51 10.87 11.46 28,301,482 +0.48(+4.40%)
Oct 21, 2010 11.06 11.19 10.87 10.98 13,216,326 -0.06(-0.58%)
Oct 20, 2010 10.89 11.15 10.87 11.04 16,598,279 +0.15(+1.37%)
Oct 19, 2010 10.96 11.06 10.80 10.89 16,922,100 -0.11(-0.99%)
Oct 18, 2010 11.04 11.08 10.94 11.00 13,627,201 -0.08(-0.69%)
Oct 15, 2010 11.10 11.10 10.93 11.08 14,694,283 +0.05(+0.42%)
Oct 14, 2010 10.92 11.17 10.92 11.03 18,146,248 +0.07(+0.61%)
Oct 13, 2010 10.96 11.00 10.82 10.97 17,850,782 +0.05(+0.44%)
Oct 12, 2010 10.46 10.98 10.42 10.92 36,065,276 +0.46(+4.42%)
Oct 11, 2010 10.46 10.62 10.41 10.46 14,272,419 -0.03(-0.31%)
Oct 08, 2010 10.50 10.58 10.33 10.49 11,461,293 +0.00(+0.00%)
Oct 07, 2010 10.50 10.55 10.39 10.49 12,900,391 -0.01(-0.12%)
Oct 06, 2010 10.49 10.55 10.36 10.50 18,390,390 -0.06(-0.57%)
Oct 05, 2010 10.49 10.62 10.44 10.56 17,755,524 +0.23(+2.18%)
Oct 04, 2010 10.38 10.44 10.21 10.34 13,559,254 -0.10(-0.96%)
Oct 01, 2010 10.42 10.49 10.27 10.44 21,692,884 +0.16(+1.53%)
Sep 30, 2010 10.43 10.50 10.21 10.28 20,806,094 -0.10(-0.97%)
Sep 29, 2010 10.53 10.54 10.32 10.38 16,238,047 -0.14(-1.30%)
Sep 28, 2010 10.61 10.69 10.35 10.52 18,602,840 -0.00(-0.04%)
Sep 27, 2010 10.47 10.61 10.47 10.52 18,929,802 +0.01(+0.08%)
Sep 24, 2010 10.40 10.54 10.39 10.51 28,836,854 +0.27(+2.67%)
Sep 23, 2010 10.32 10.53 10.21 10.24 17,483,668 -0.19(-1.85%)
Sep 22, 2010 10.56 10.64 10.39 10.43 15,221,877 -0.09(-0.88%)
Sep 21, 2010 10.54 10.60 10.45 10.52 17,843,838 -0.05(-0.46%)
Sep 20, 2010 10.30 10.60 10.28 10.57 16,435,695 +0.30(+2.94%)
Sep 17, 2010 10.40 10.41 10.23 10.27 20,747,634 -0.09(-0.85%)
Sep 15, 2010 10.30 10.37 10.23 10.36 13,858,213 -0.01(-0.12%)
Sep 14, 2010 10.34 10.41 10.27 10.37 15,227,713 +0.01(+0.12%)
Sep 13, 2010 10.28 10.46 10.28 10.36 21,580,068 +0.14(+1.38%)
Sep 10, 2010 10.03 10.24 9.998 10.22 15,905,575 +0.23(+2.30%)
Sep 09, 2010 10.05 10.05 9.869 9.990 12,836,773 +0.02(+0.20%)
Sep 08, 2010 10.01 10.10 9.933 9.970 15,168,410 -0.04(-0.36%)
Sep 07, 2010 10.01 10.07 9.925 10.01 15,945,202 -0.08(-0.80%)
Sep 03, 2010 10.05 10.13 9.946 10.09 14,636,340 +0.16(+1.66%)
Sep 02, 2010 9.519 9.929 9.475 9.921 29,742,476 +0.39(+4.14%)
Sep 01, 2010 9.326 9.563 9.266 9.527 17,852,538 +0.28(+3.05%)
Aug 31, 2010 9.334 9.447 9.129 9.245 26,238,264 -0.18(-1.92%)
Aug 30, 2010 9.435 9.511 9.402 9.427 14,821,127 -0.02(-0.17%)
Aug 27, 2010 9.406 9.487 9.219 9.443 15,048,535 +0.08(+0.86%)
Aug 26, 2010 9.418 9.503 9.326 9.362 18,716,142 -0.04(-0.39%)
Aug 25, 2010 9.093 9.447 9.052 9.398 24,615,326 +0.22(+2.37%)
Aug 24, 2010 9.374 9.374 9.133 9.181 34,567,712 -0.35(-3.63%)
Aug 23, 2010 9.704 9.789 9.527 9.527 16,441,787 -0.15(-1.54%)
Aug 20, 2010 9.664 9.700 9.559 9.676 13,565,584 +0.00(+0.04%)
Aug 19, 2010 9.789 9.867 9.600 9.672 16,776,816 -0.19(-1.88%)
Aug 18, 2010 9.712 9.978 9.579 9.857 16,001,097 +0.08(+0.84%)
Aug 17, 2010 9.628 9.893 9.591 9.775 17,475,048 +0.19(+1.99%)
Aug 16, 2010 9.604 9.716 9.522 9.583 18,301,566 -0.07(-0.71%)
Aug 13, 2010 9.781 9.806 9.636 9.652 15,154,819 -0.19(-1.92%)
Aug 12, 2010 9.781 9.901 9.760 9.841 14,868,325 -0.08(-0.81%)
Aug 11, 2010 10.02 10.04 9.797 9.921 22,928,740 -0.30(-2.91%)
Aug 10, 2010 10.25 10.30 10.10 10.22 16,033,874 -0.10(-1.01%)
Aug 09, 2010 10.22 10.35 10.22 10.32 12,872,070 +0.13(+1.30%)
Aug 06, 2010 9.974 10.21 9.958 10.19 18,618,776 +0.06(+0.60%)
Aug 05, 2010 10.07 10.15 9.962 10.13 19,069,738 +0.00(+0.00%)
Aug 04, 2010 9.994 10.15 9.933 10.13 18,219,640 +0.19(+1.86%)
Aug 03, 2010 9.929 10.00 9.805 9.946 17,750,660 +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.