Starbucks Corp (NQ: SBUX )

117.61 USD +1.69 (+1.46%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.61 21.88 21.45 21.74 14,020,674 +0.63(+3.01%)
Nov 29, 2011 21.01 21.38 20.89 21.11 11,266,712 +0.18(+0.86%)
Nov 28, 2011 20.89 21.20 20.67 20.92 10,003,258 +0.50(+2.47%)
Nov 25, 2011 20.52 20.71 20.38 20.42 5,104,722 -0.20(-0.99%)
Nov 23, 2011 20.98 21.02 20.62 20.62 10,680,548 -0.51(-2.44%)
Nov 22, 2011 20.77 21.23 20.70 21.14 11,925,952 +0.30(+1.44%)
Nov 21, 2011 20.61 20.96 20.44 20.84 12,085,682 -0.17(-0.81%)
Nov 18, 2011 21.01 21.29 20.96 21.01 11,646,508 -0.00(-0.02%)
Nov 17, 2011 21.39 21.51 20.83 21.01 13,511,988 -0.50(-2.30%)
Nov 16, 2011 21.74 21.95 21.48 21.51 11,803,724 -0.50(-2.29%)
Nov 15, 2011 21.67 22.11 21.64 22.01 8,110,744 +0.19(+0.89%)
Nov 14, 2011 22.02 22.23 21.77 21.82 9,817,700 -0.35(-1.58%)
Nov 11, 2011 21.95 22.30 21.90 22.17 9,450,940 +0.41(+1.88%)
Nov 10, 2011 21.60 21.86 21.33 21.76 14,783,482 +0.29(+1.33%)
Nov 09, 2011 21.68 21.95 21.41 21.48 16,247,830 -0.70(-3.18%)
Nov 08, 2011 22.19 22.33 21.66 22.18 12,079,656 +0.07(+0.29%)
Nov 07, 2011 21.98 22.35 21.88 22.11 20,935,924 +0.02(+0.09%)
Nov 04, 2011 21.46 22.34 21.33 22.09 34,220,942 +1.39(+6.74%)
Nov 03, 2011 20.76 20.91 20.27 20.70 21,678,760 +0.11(+0.53%)
Nov 02, 2011 20.88 20.96 20.47 20.59 13,483,846 -0.02(-0.12%)
Nov 01, 2011 20.67 20.93 20.46 20.61 15,438,690 -0.57(-2.67%)
Oct 31, 2011 21.14 21.57 21.08 21.18 10,542,984 -0.07(-0.33%)
Oct 28, 2011 21.49 21.61 21.07 21.25 11,937,756 -0.29(-1.32%)
Oct 27, 2011 21.24 21.71 21.00 21.54 12,129,426 +0.83(+4.03%)
Oct 26, 2011 20.86 21.09 20.36 20.70 12,059,846 +0.06(+0.29%)
Oct 25, 2011 21.21 21.25 20.58 20.64 14,038,350 -0.63(-2.96%)
Oct 24, 2011 21.11 21.49 21.02 21.27 12,206,636 +0.22(+1.07%)
Oct 21, 2011 20.78 21.22 20.61 21.05 13,941,970 +0.55(+2.68%)
Oct 20, 2011 20.45 20.82 20.32 20.50 9,321,978 +0.04(+0.17%)
Oct 19, 2011 21.00 21.29 20.36 20.46 13,861,504 -0.77(-3.60%)
Oct 18, 2011 20.63 21.47 20.39 21.23 15,200,724 +0.65(+3.13%)
Oct 17, 2011 20.98 20.98 20.49 20.58 10,459,632 -0.53(-2.51%)
Oct 14, 2011 20.76 21.11 20.69 21.11 11,248,876 +0.57(+2.75%)
Oct 13, 2011 20.60 20.82 20.42 20.55 12,750,290 -0.21(-1.01%)
Oct 12, 2011 20.79 20.99 20.57 20.75 12,959,032 +0.09(+0.44%)
Oct 11, 2011 20.29 20.82 20.21 20.67 15,036,898 +0.21(+1.00%)
Oct 10, 2011 19.91 20.71 19.86 20.46 14,021,376 +0.83(+4.23%)
Oct 07, 2011 19.34 19.95 19.28 19.63 16,810,908 +0.38(+1.97%)
Oct 06, 2011 19.02 19.36 18.84 19.25 11,464,028 +0.23(+1.18%)
Oct 05, 2011 18.72 19.16 18.42 19.02 17,616,178 +0.40(+2.15%)
Oct 04, 2011 17.78 18.66 17.56 18.62 24,681,440 +0.52(+2.90%)
Oct 03, 2011 18.42 18.53 18.02 18.10 27,619,726 -0.54(-2.92%)
Sep 30, 2011 18.82 19.17 18.60 18.64 17,043,142 -0.44(-2.31%)
Sep 29, 2011 20.11 20.25 18.48 19.08 25,053,884 -0.63(-3.20%)
Sep 28, 2011 20.00 20.20 19.66 19.71 12,143,044 -0.21(-1.05%)
Sep 27, 2011 20.07 20.42 19.80 19.92 12,766,558 +0.18(+0.91%)
Sep 26, 2011 19.45 19.76 19.00 19.75 16,568,130 +0.39(+2.01%)
Sep 23, 2011 19.11 19.74 19.00 19.36 16,213,310 +0.05(+0.27%)
Sep 22, 2011 19.50 19.70 18.88 19.30 21,396,490 -0.65(-3.25%)
Sep 21, 2011 20.50 20.75 19.93 19.95 15,697,358 -0.59(-2.87%)
Sep 20, 2011 20.55 21.00 20.22 20.54 17,996,298 -0.04(-0.19%)
Sep 19, 2011 19.44 20.70 19.41 20.58 21,342,514 +0.98(+5.00%)
Sep 16, 2011 19.61 19.70 19.33 19.60 18,701,368 +0.07(+0.33%)
Sep 15, 2011 19.50 19.75 19.45 19.54 15,151,130 +0.26(+1.35%)
Sep 14, 2011 19.25 19.50 18.92 19.27 18,162,556 +0.18(+0.94%)
Sep 13, 2011 18.86 19.16 18.83 19.09 12,318,640 +0.27(+1.43%)
Sep 12, 2011 18.34 18.94 18.34 18.83 16,244,988 +0.17(+0.91%)
Sep 09, 2011 19.31 19.38 18.52 18.66 21,030,904 -0.80(-4.14%)
Sep 08, 2011 19.49 19.70 19.34 19.46 15,773,668 -0.13(-0.66%)
Sep 07, 2011 19.09 19.68 18.98 19.59 16,797,678 +0.71(+3.79%)
Sep 06, 2011 18.26 18.92 18.21 18.88 12,269,996 +0.13(+0.69%)
Sep 02, 2011 18.84 19.02 18.67 18.75 9,762,606 -0.35(-1.83%)
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.