Skip to main content

Starbucks Corp (NQ: SBUX )

98.66 -0.90 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.40 12.44 12.16 12.16 13,995,144 -0.16(-1.26%)
Nov 29, 2005 12.58 12.59 12.31 12.31 13,035,419 -0.12(-0.93%)
Nov 28, 2005 12.65 12.74 12.42 12.43 9,723,349 -0.23(-1.80%)
Nov 25, 2005 12.73 12.78 12.59 12.66 4,409,370 -0.02(-0.16%)
Nov 23, 2005 12.62 12.72 12.56 12.68 9,858,411 +0.08(+0.63%)
Nov 22, 2005 12.72 12.77 12.53 12.60 14,616,687 -0.14(-1.10%)
Nov 21, 2005 12.46 12.78 12.46 12.74 19,282,452 +0.37(+2.97%)
Nov 18, 2005 12.57 12.62 12.28 12.37 18,483,122 -0.10(-0.77%)
Nov 17, 2005 12.28 12.48 12.18 12.46 14,695,578 +0.32(+2.63%)
Nov 16, 2005 12.17 12.21 12.05 12.15 8,217,688 +0.06(+0.46%)
Nov 15, 2005 12.15 12.25 11.96 12.09 7,153,284 -0.01(-0.10%)
Nov 14, 2005 12.05 12.18 12.03 12.10 8,468,926 +0.06(+0.53%)
Nov 11, 2005 12.01 12.11 11.97 12.04 10,861,121 +0.07(+0.60%)
Nov 10, 2005 11.51 11.97 11.47 11.97 19,771,346 +0.19(+1.59%)
Nov 09, 2005 11.78 11.91 11.75 11.78 12,729,609 +0.00(+0.00%)
Nov 08, 2005 12.14 12.18 11.75 11.78 17,764,444 -0.36(-2.99%)
Nov 07, 2005 12.27 12.36 12.07 12.14 15,005,942 +0.02(+0.16%)
Nov 04, 2005 12.13 12.21 12.02 12.12 16,407,429 +0.37(+3.16%)
Nov 03, 2005 11.61 11.94 11.51 11.75 22,060,016 +0.24(+2.08%)
Nov 02, 2005 11.33 11.59 11.28 11.51 17,224,762 +0.27(+2.42%)
Nov 01, 2005 11.30 11.34 11.21 11.24 17,514,380 -0.05(-0.46%)
Oct 31, 2005 11.18 11.37 11.06 11.29 18,921,574 +0.19(+1.69%)
Oct 28, 2005 10.83 11.11 10.83 11.10 11,716,034 +0.38(+3.50%)
Oct 27, 2005 11.01 11.14 10.73 10.73 11,723,831 -0.32(-2.89%)
Oct 26, 2005 11.19 11.28 11.00 11.05 10,770,516 -0.09(-0.79%)
Oct 25, 2005 11.18 11.22 11.00 11.13 14,194,429 +0.00(+0.00%)
Oct 24, 2005 11.05 11.28 10.98 11.13 15,789,367 +0.15(+1.40%)
Oct 21, 2005 10.97 11.03 10.86 10.98 9,529,946 +0.16(+1.51%)
Oct 20, 2005 10.90 11.00 10.74 10.82 10,467,391 -0.11(-1.00%)
Oct 19, 2005 10.51 10.93 10.44 10.93 11,566,926 +0.43(+4.07%)
Oct 18, 2005 10.53 10.59 10.44 10.50 5,261,953 -0.10(-0.92%)
Oct 17, 2005 10.50 10.64 10.47 10.60 5,143,375 +0.04(+0.40%)
Oct 14, 2005 10.54 10.58 10.47 10.56 8,795,420 -0.00(-0.04%)
Oct 13, 2005 10.16 10.61 10.15 10.56 13,767,551 +0.44(+4.30%)
Oct 12, 2005 10.18 10.36 10.08 10.12 7,209,994 -0.08(-0.82%)
Oct 11, 2005 10.24 10.31 10.17 10.21 5,557,048 -0.04(-0.35%)
Oct 10, 2005 10.18 10.34 10.04 10.24 6,154,694 +0.06(+0.55%)
Oct 07, 2005 10.33 10.35 10.14 10.19 7,088,831 -0.13(-1.22%)
Oct 06, 2005 10.28 10.40 10.19 10.31 19,164,082 +0.37(+3.73%)
Oct 05, 2005 10.07 10.10 9.925 9.943 6,674,597 -0.15(-1.44%)
Oct 04, 2005 10.07 10.16 10.06 10.09 6,414,137 +0.03(+0.28%)
Oct 03, 2005 10.02 10.08 9.951 10.06 7,793,984 +0.06(+0.60%)
Sep 30, 2005 9.855 10.01 9.748 10.00 9,619,870 +0.19(+1.97%)
Sep 29, 2005 9.572 9.812 9.490 9.808 10,216,609 +0.23(+2.40%)
Sep 28, 2005 9.750 9.762 9.560 9.578 6,602,990 -0.11(-1.17%)
Sep 27, 2005 9.778 9.806 9.642 9.692 5,617,011 -0.02(-0.19%)
Sep 26, 2005 9.782 9.788 9.634 9.710 6,950,303 +0.02(+0.21%)
Sep 23, 2005 9.690 9.774 9.650 9.690 6,806,415 +0.05(+0.48%)
Sep 22, 2005 9.644 9.678 9.376 9.644 10,952,040 +0.33(+3.51%)
Sep 21, 2005 9.296 9.402 9.207 9.316 10,130,089 +0.10(+1.10%)
Sep 20, 2005 9.283 9.402 9.185 9.215 8,429,101 -0.07(-0.77%)
Sep 19, 2005 9.382 9.430 9.255 9.287 6,422,535 -0.09(-0.98%)
Sep 16, 2005 9.434 9.470 9.362 9.378 12,030,545 -0.06(-0.66%)
Sep 15, 2005 9.412 9.476 9.354 9.440 6,818,738 +0.03(+0.28%)
Sep 14, 2005 9.576 9.606 9.396 9.414 8,253,017 -0.16(-1.67%)
Sep 13, 2005 9.642 9.676 9.558 9.574 8,204,220 -0.10(-1.03%)
Sep 12, 2005 9.624 9.726 9.624 9.674 9,415,080 +0.01(+0.14%)
Sep 09, 2005 9.676 9.692 9.606 9.660 4,719,674 +0.04(+0.37%)
Sep 08, 2005 9.592 9.654 9.498 9.624 5,169,682 -0.01(-0.12%)
Sep 07, 2005 9.668 9.708 9.568 9.636 7,521,454 -0.05(-0.56%)
Sep 06, 2005 9.652 9.764 9.628 9.690 5,880,827 +0.05(+0.50%)
Sep 02, 2005 9.780 9.796 9.630 9.642 4,710,775 -0.08(-0.80%)
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.