Starbucks Corp (NQ: SBUX )

116.55 USD +1.39 (+1.21%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 18.76 18.96 18.72 18.82 8,574,142 +0.05(+0.27%)
Mar 30, 2006 18.82 19.05 18.60 18.76 9,633,612 +0.00(+0.00%)
Mar 29, 2006 18.46 18.89 18.32 18.76 12,899,772 +0.46(+2.54%)
Mar 28, 2006 18.37 18.61 18.17 18.30 9,723,142 +0.00(+0.03%)
Mar 27, 2006 18.31 18.46 18.16 18.30 8,815,820 -0.01(-0.08%)
Mar 24, 2006 18.14 18.45 18.07 18.31 7,349,986 +0.24(+1.36%)
Mar 23, 2006 18.15 18.25 17.91 18.07 7,326,000 -0.21(-1.18%)
Mar 22, 2006 18.17 18.37 18.08 18.28 7,440,000 +0.14(+0.77%)
Mar 21, 2006 18.50 18.68 18.12 18.14 9,507,030 -0.31(-1.65%)
Mar 20, 2006 18.39 18.67 18.36 18.45 10,075,430 +0.14(+0.76%)
Mar 17, 2006 18.10 18.55 18.10 18.30 16,265,184 +0.21(+1.19%)
Mar 16, 2006 18.30 18.36 18.05 18.09 6,637,642 -0.16(-0.90%)
Mar 15, 2006 18.12 18.31 18.08 18.25 9,691,308 +0.13(+0.72%)
Mar 14, 2006 17.50 18.20 17.42 18.12 11,344,618 +0.61(+3.48%)
Mar 13, 2006 17.52 17.76 17.45 17.51 7,956,500 -0.18(-1.02%)
Mar 10, 2006 17.48 17.86 17.36 17.70 12,333,116 +0.24(+1.35%)
Mar 09, 2006 17.65 17.82 17.42 17.46 7,071,744 -0.21(-1.22%)
Mar 08, 2006 17.96 17.97 17.39 17.67 8,145,914 -0.10(-0.56%)
Mar 07, 2006 17.92 18.12 17.69 17.77 8,586,420 -0.16(-0.89%)
Mar 06, 2006 17.83 18.23 17.60 17.93 9,619,022 +0.14(+0.82%)
Mar 03, 2006 18.02 18.21 17.75 17.79 11,562,182 +0.07(+0.37%)
Mar 02, 2006 18.08 18.16 17.66 17.73 14,728,884 -0.41(-2.29%)
Mar 01, 2006 18.17 18.31 17.92 18.14 8,652,482 -0.02(-0.11%)
Feb 28, 2006 18.35 18.34 17.97 18.16 9,875,852 -0.19(-1.04%)
Feb 27, 2006 17.93 18.39 17.91 18.35 8,078,054 +0.39(+2.17%)
Feb 24, 2006 18.15 18.18 17.79 17.96 9,034,784 -0.12(-0.69%)
Feb 23, 2006 18.00 18.43 17.96 18.08 10,974,706 +0.07(+0.41%)
Feb 22, 2006 17.70 18.18 17.68 18.01 10,432,970 +0.38(+2.16%)
Feb 21, 2006 17.73 18.02 17.46 17.63 8,661,810 -0.07(-0.37%)
Feb 17, 2006 17.78 17.96 17.68 17.70 8,055,828 -0.23(-1.28%)
Feb 16, 2006 17.66 17.92 17.55 17.92 10,802,000 +0.33(+1.90%)
Feb 15, 2006 17.36 17.65 17.04 17.59 9,871,488 +0.26(+1.47%)
Feb 14, 2006 17.40 17.45 17.22 17.33 11,034,784 +0.05(+0.29%)
Feb 13, 2006 17.18 17.36 17.04 17.29 13,833,954 -0.46(-2.62%)
Feb 10, 2006 17.68 17.82 17.50 17.75 10,493,522 +0.16(+0.88%)
Feb 09, 2006 17.55 17.67 17.36 17.59 13,998,866 +0.23(+1.35%)
Feb 08, 2006 17.25 17.50 17.10 17.36 12,809,858 +0.20(+1.17%)
Feb 07, 2006 17.20 17.28 17.02 17.16 14,701,580 -0.09(-0.49%)
Feb 06, 2006 16.75 17.25 16.75 17.25 12,475,188 +0.30(+1.80%)
Feb 03, 2006 17.10 17.28 16.82 16.94 18,720,674 -0.26(-1.51%)
Feb 02, 2006 16.50 17.42 16.50 17.20 41,156,106 +1.52(+9.69%)
Feb 01, 2006 15.64 16.95 15.57 15.68 12,079,056 -0.17(-1.07%)
Jan 31, 2006 15.98 16.01 15.66 15.85 9,070,548 -0.09(-0.53%)
Jan 30, 2006 16.05 16.16 15.86 15.94 6,701,210 -0.04(-0.25%)
Jan 27, 2006 15.79 16.16 15.72 15.97 9,404,536 +0.23(+1.46%)
Jan 26, 2006 15.41 15.76 15.25 15.74 9,298,548 +0.56(+3.72%)
Jan 25, 2006 15.34 15.38 15.10 15.18 7,276,406 -0.18(-1.14%)
Jan 24, 2006 15.12 15.38 15.10 15.36 7,601,056 +0.24(+1.55%)
Jan 23, 2006 15.21 15.38 14.96 15.12 6,912,042 -0.03(-0.23%)
Jan 20, 2006 15.72 15.77 15.09 15.15 13,021,608 -0.52(-3.32%)
Jan 19, 2006 15.56 15.79 15.49 15.68 6,504,786 +0.11(+0.71%)
Jan 18, 2006 15.51 15.78 15.49 15.56 6,816,662 -0.01(-0.03%)
Jan 17, 2006 15.59 15.74 15.53 15.57 7,290,638 -0.07(-0.48%)
Jan 13, 2006 15.57 15.72 15.48 15.64 5,969,814 +0.16(+1.07%)
Jan 12, 2006 15.51 15.62 15.47 15.48 6,155,400 -0.08(-0.51%)
Jan 11, 2006 15.45 15.65 15.37 15.56 7,054,378 +0.05(+0.32%)
Jan 10, 2006 15.60 15.64 15.49 15.51 7,618,950 -0.14(-0.89%)
Jan 09, 2006 15.86 15.87 15.60 15.65 8,418,392 -0.16(-1.01%)
Jan 06, 2006 15.83 15.88 15.64 15.81 9,210,110 +0.01(+0.03%)
Jan 05, 2006 15.85 15.99 15.70 15.80 8,032,454 -0.03(-0.19%)
Jan 04, 2006 15.59 15.86 15.44 15.84 12,183,524 +0.40(+2.59%)
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.