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 (%)
Dec 30, 2005 12.17 12.21 11.99 12.02 8,519,715 -0.20(-1.64%)
Dec 29, 2005 12.24 12.35 12.19 12.22 5,120,479 -0.02(-0.16%)
Dec 28, 2005 12.19 12.35 12.19 12.24 5,417,505 +0.00(+0.03%)
Dec 27, 2005 12.27 12.41 12.17 12.23 7,551,144 -0.00(-0.03%)
Dec 23, 2005 12.45 12.46 12.22 12.24 4,775,083 -0.09(-0.71%)
Dec 22, 2005 12.26 12.42 12.23 12.33 10,234,377 +0.10(+0.82%)
Dec 21, 2005 12.16 12.31 12.10 12.23 10,013,604 +0.15(+1.23%)
Dec 20, 2005 12.29 12.32 12.05 12.08 13,419,783 -0.20(-1.60%)
Dec 19, 2005 12.47 12.71 12.26 12.27 9,960,740 -0.22(-1.73%)
Dec 16, 2005 12.64 12.79 12.47 12.49 25,381,292 -0.17(-1.36%)
Dec 15, 2005 12.68 12.94 12.59 12.66 9,804,156 -0.02(-0.13%)
Dec 14, 2005 12.60 12.72 12.54 12.68 9,051,846 +0.06(+0.51%)
Dec 13, 2005 12.30 12.64 12.29 12.61 9,922,992 +0.24(+1.97%)
Dec 12, 2005 12.46 12.59 12.25 12.37 8,926,577 -0.09(-0.71%)
Dec 09, 2005 12.33 12.47 12.30 12.46 8,443,032 +0.10(+0.84%)
Dec 08, 2005 12.56 12.65 12.29 12.35 13,209,141 -0.20(-1.56%)
Dec 07, 2005 12.79 12.81 12.49 12.55 10,668,814 -0.18(-1.45%)
Dec 06, 2005 12.74 13.00 12.71 12.73 13,630,582 -0.06(-0.50%)
Dec 05, 2005 12.75 12.84 12.59 12.80 11,228,912 +0.01(+0.09%)
Dec 02, 2005 12.79 12.81 12.63 12.79 14,723,775 +0.32(+2.54%)
Dec 01, 2005 12.34 12.56 12.15 12.47 16,240,149 +0.28(+2.27%)
Nov 30, 2005 12.43 12.48 12.19 12.19 13,953,390 -0.16(-1.26%)
Nov 29, 2005 12.61 12.63 12.35 12.35 12,996,528 -0.12(-0.93%)
Nov 28, 2005 12.68 12.77 12.45 12.47 9,694,340 -0.23(-1.80%)
Nov 25, 2005 12.77 12.81 12.63 12.69 4,396,215 -0.02(-0.16%)
Nov 23, 2005 12.65 12.76 12.60 12.71 9,828,998 +0.08(+0.63%)
Nov 22, 2005 12.75 12.81 12.57 12.63 14,573,079 -0.14(-1.10%)
Nov 21, 2005 12.50 12.81 12.50 12.77 19,224,924 +0.37(+2.97%)
Nov 18, 2005 12.61 12.66 12.32 12.41 18,427,978 -0.10(-0.77%)
Nov 17, 2005 12.32 12.51 12.22 12.50 14,651,734 +0.32(+2.63%)
Nov 16, 2005 12.21 12.25 12.08 12.18 8,193,171 +0.06(+0.46%)
Nov 15, 2005 12.19 12.29 12.00 12.13 7,131,943 -0.01(-0.10%)
Nov 14, 2005 12.09 12.21 12.07 12.14 8,443,659 +0.06(+0.53%)
Nov 11, 2005 12.05 12.14 12.00 12.07 10,828,717 +0.07(+0.60%)
Nov 10, 2005 11.54 12.01 11.51 12.00 19,712,360 +0.19(+1.59%)
Nov 09, 2005 11.81 11.94 11.79 11.81 12,691,631 +0.00(+0.00%)
Nov 08, 2005 12.17 12.21 11.79 11.81 17,711,444 -0.36(-2.99%)
Nov 07, 2005 12.31 12.40 12.11 12.18 14,961,172 +0.02(+0.17%)
Nov 04, 2005 12.16 12.25 12.05 12.16 16,358,478 +0.37(+3.16%)
Nov 03, 2005 11.65 11.97 11.55 11.79 21,994,200 +0.24(+2.08%)
Nov 02, 2005 11.36 11.63 11.32 11.54 17,173,372 +0.27(+2.42%)
Nov 01, 2005 11.33 11.37 11.24 11.27 17,462,126 -0.05(-0.46%)
Oct 31, 2005 11.21 11.41 11.09 11.32 18,865,122 +0.19(+1.69%)
Oct 28, 2005 10.86 11.14 10.86 11.14 11,681,079 +0.38(+3.50%)
Oct 27, 2005 11.04 11.17 10.76 10.76 11,688,853 -0.32(-2.89%)
Oct 26, 2005 11.22 11.31 11.03 11.08 10,738,382 -0.09(-0.79%)
Oct 25, 2005 11.21 11.25 11.03 11.17 14,152,080 +0.00(+0.00%)
Oct 24, 2005 11.08 11.31 11.01 11.17 15,742,260 +5.66(+102.80%)
Oct 21, 2005 5.503 5.531 5.446 5.507 19,003,026 +0.08(+1.51%)
Oct 20, 2005 5.464 5.515 5.385 5.425 20,872,324 -0.06(-1.00%)
Oct 19, 2005 5.271 5.480 5.236 5.480 23,064,832 +0.21(+4.07%)
Oct 18, 2005 5.283 5.311 5.234 5.266 10,492,509 -0.05(-0.92%)
Oct 17, 2005 5.266 5.337 5.250 5.315 10,256,061 +0.02(+0.40%)
Oct 14, 2005 5.285 5.306 5.253 5.294 17,538,358 -0.00(-0.04%)
Oct 13, 2005 5.094 5.321 5.090 5.296 27,452,952 +0.22(+4.30%)
Oct 12, 2005 5.106 5.196 5.056 5.078 14,376,966 -0.04(-0.82%)
Oct 11, 2005 5.135 5.170 5.101 5.120 11,080,938 -0.02(-0.35%)
Oct 10, 2005 5.108 5.186 5.036 5.138 12,272,664 +0.03(+0.55%)
Oct 07, 2005 5.182 5.189 5.085 5.110 14,135,363 -0.06(-1.22%)
Oct 06, 2005 5.156 5.216 5.113 5.173 38,213,812 +0.19(+3.73%)
Oct 05, 2005 5.052 5.065 4.978 4.987 13,309,367 -0.07(-1.44%)
Oct 04, 2005 5.053 5.094 5.046 5.060 12,790,002 +0.01(+0.28%)
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.