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 (%)
Nov 30, 2006 14.26 14.38 14.08 14.13 18,081,822 -0.16(-1.13%)
Nov 29, 2006 14.26 14.34 14.11 14.30 16,839,508 +0.15(+1.08%)
Nov 28, 2006 14.25 14.35 14.11 14.14 18,524,210 -0.20(-1.37%)
Nov 27, 2006 14.50 14.54 14.28 14.34 16,146,444 -0.20(-1.38%)
Nov 24, 2006 14.44 14.72 14.44 14.54 6,944,850 -0.03(-0.19%)
Nov 22, 2006 14.64 14.72 14.30 14.57 21,843,306 -0.08(-0.52%)
Nov 21, 2006 14.65 14.76 14.62 14.64 17,254,692 -0.07(-0.49%)
Nov 20, 2006 14.82 14.98 14.70 14.72 24,997,668 -0.27(-1.79%)
Nov 17, 2006 14.82 15.03 14.70 14.98 52,112,456 -0.80(-5.10%)
Nov 16, 2006 15.71 16.02 15.69 15.79 33,830,556 +0.18(+1.18%)
Nov 15, 2006 15.48 15.77 15.43 15.61 17,651,798 +0.20(+1.27%)
Nov 14, 2006 15.43 15.52 15.22 15.41 17,203,678 +0.02(+0.10%)
Nov 13, 2006 15.17 15.52 15.13 15.39 16,672,567 +0.26(+1.72%)
Nov 10, 2006 14.83 15.17 14.81 15.13 12,751,050 +0.35(+2.36%)
Nov 09, 2006 15.04 15.04 14.70 14.78 11,997,783 -0.16(-1.10%)
Nov 08, 2006 14.76 15.05 14.62 14.95 15,978,069 +0.10(+0.70%)
Nov 07, 2006 15.04 15.04 14.80 14.84 18,148,208 -0.16(-1.09%)
Nov 06, 2006 14.64 15.19 14.62 15.01 20,828,680 +0.40(+2.77%)
Nov 03, 2006 14.93 14.98 14.50 14.60 22,673,826 -0.34(-2.28%)
Nov 02, 2006 15.00 15.07 14.76 14.94 14,143,424 -0.11(-0.74%)
Nov 01, 2006 15.21 15.32 14.95 15.06 17,037,774 -0.06(-0.40%)
Oct 31, 2006 15.31 15.36 14.99 15.12 13,179,442 -0.16(-1.02%)
Oct 30, 2006 15.22 15.34 15.06 15.27 9,392,938 +0.05(+0.32%)
Oct 27, 2006 15.55 15.57 15.17 15.22 11,634,564 -0.34(-2.19%)
Oct 26, 2006 15.43 15.62 15.34 15.57 15,131,531 +0.16(+1.07%)
Oct 25, 2006 15.22 15.44 15.22 15.40 12,412,368 +0.10(+0.65%)
Oct 24, 2006 15.30 15.45 15.13 15.30 14,374,698 -0.04(-0.23%)
Oct 23, 2006 14.97 15.42 14.83 15.34 21,538,266 +0.34(+2.30%)
Oct 20, 2006 15.12 15.15 14.70 14.99 21,039,176 -0.14(-0.90%)
Oct 19, 2006 14.98 15.18 14.92 15.13 11,991,151 -0.00(-0.03%)
Oct 18, 2006 15.30 15.42 15.02 15.13 10,967,700 -0.03(-0.18%)
Oct 17, 2006 15.32 15.38 15.12 15.16 14,709,128 -0.22(-1.41%)
Oct 16, 2006 15.24 15.44 15.15 15.38 13,598,275 +0.19(+1.24%)
Oct 13, 2006 15.21 15.22 15.05 15.19 14,788,886 -0.01(-0.08%)
Oct 12, 2006 15.20 15.22 15.03 15.20 17,303,858 +0.22(+1.44%)
Oct 11, 2006 15.16 15.19 14.87 14.98 20,587,576 -0.25(-1.63%)
Oct 10, 2006 15.23 15.37 15.14 15.23 20,120,256 -0.14(-0.94%)
Oct 09, 2006 15.31 15.54 15.23 15.38 17,252,334 -0.00(-0.03%)
Oct 06, 2006 15.50 15.82 15.31 15.38 47,315,000 -0.11(-0.72%)
Oct 05, 2006 15.22 15.61 14.94 15.49 75,525,328 +1.09(+7.59%)
Oct 04, 2006 13.61 14.45 13.58 14.40 42,588,792 +0.78(+5.73%)
Oct 03, 2006 13.51 13.73 13.51 13.62 16,791,386 +0.16(+1.16%)
Oct 02, 2006 13.68 13.76 13.46 13.46 19,367,098 -0.17(-1.26%)
Sep 29, 2006 13.75 13.76 13.62 13.64 12,065,410 -0.07(-0.50%)
Sep 28, 2006 13.86 13.89 13.63 13.70 15,640,026 -0.10(-0.73%)
Sep 27, 2006 13.78 14.03 13.67 13.80 22,726,006 +0.08(+0.58%)
Sep 26, 2006 13.82 13.88 13.61 13.72 16,053,000 -0.07(-0.52%)
Sep 25, 2006 13.66 13.84 13.37 13.80 15,694,975 +0.18(+1.29%)
Sep 22, 2006 13.71 13.86 13.45 13.62 19,535,130 +0.00(+0.00%)
Sep 21, 2006 14.00 14.01 13.58 13.62 22,340,254 -0.27(-1.93%)
Sep 20, 2006 13.70 14.00 13.67 13.89 21,913,712 +0.40(+2.97%)
Sep 19, 2006 13.60 13.66 13.33 13.49 18,635,596 +0.02(+0.12%)
Sep 18, 2006 13.56 13.61 13.41 13.47 15,971,426 -0.08(-0.62%)
Sep 15, 2006 13.36 13.67 13.03 13.56 41,715,784 +0.33(+2.48%)
Sep 14, 2006 13.31 13.33 13.01 13.23 17,386,338 -0.00(-0.03%)
Sep 13, 2006 13.05 13.37 13.04 13.23 23,744,632 +0.24(+1.85%)
Sep 12, 2006 12.62 13.01 12.53 12.99 17,880,238 +0.37(+2.95%)
Sep 11, 2006 12.45 12.66 12.23 12.62 20,835,182 +0.13(+1.03%)
Sep 08, 2006 12.51 12.57 12.38 12.49 15,848,514 +0.03(+0.22%)
Sep 07, 2006 12.60 12.64 12.44 12.46 17,051,720 -0.15(-1.21%)
Sep 06, 2006 12.77 12.89 12.61 12.61 21,095,636 -0.20(-1.53%)
Sep 05, 2006 12.76 12.81 12.59 12.81 16,346,668 +0.09(+0.72%)
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.