Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 14.97 15.01 14.67 14.71 49,318,824 -0.28(-1.84%)
Apr 28, 2011 14.83 15.23 14.77 14.99 27,970,174 -0.13(-0.83%)
Apr 27, 2011 14.95 15.15 14.92 15.11 22,552,562 +0.24(+1.61%)
Apr 26, 2011 15.08 15.14 14.78 14.87 17,134,926 -0.11(-0.73%)
Apr 25, 2011 15.03 15.08 14.88 14.98 10,035,191 -0.05(-0.35%)
Apr 21, 2011 14.92 15.13 14.90 15.03 15,939,417 +0.04(+0.30%)
Apr 20, 2011 14.85 15.03 14.84 14.99 16,117,905 +0.30(+2.02%)
Apr 19, 2011 14.56 14.75 14.52 14.69 13,011,659 +0.14(+0.98%)
Apr 18, 2011 14.56 14.58 14.22 14.55 13,699,513 -0.23(-1.57%)
Apr 15, 2011 14.62 14.79 14.47 14.78 15,669,082 +0.17(+1.14%)
Apr 14, 2011 14.40 14.62 14.34 14.62 12,054,939 +0.07(+0.45%)
Apr 13, 2011 14.60 14.70 14.48 14.55 11,232,848 +0.02(+0.10%)
Apr 12, 2011 14.32 14.56 14.32 14.53 12,810,909 +0.11(+0.79%)
Apr 11, 2011 14.58 14.71 14.31 14.42 11,788,126 -0.11(-0.78%)
Apr 08, 2011 14.64 14.77 14.38 14.53 13,553,505 -0.05(-0.36%)
Apr 07, 2011 14.70 14.81 14.48 14.59 14,704,071 -0.20(-1.35%)
Apr 06, 2011 14.89 14.99 14.65 14.79 9,884,145 -0.00(-0.03%)
Apr 05, 2011 14.88 14.91 14.71 14.79 13,227,547 -0.13(-0.90%)
Apr 04, 2011 15.18 15.27 14.86 14.92 13,395,969 -0.21(-1.40%)
Apr 01, 2011 15.14 15.30 15.05 15.14 13,461,998 +0.12(+0.81%)
Mar 31, 2011 14.89 15.04 14.83 15.01 15,698,205 +0.09(+0.63%)
Mar 30, 2011 15.10 15.11 14.83 14.92 14,686,195 -0.06(-0.38%)
Mar 29, 2011 14.89 15.10 14.79 14.98 14,832,385 -0.01(-0.05%)
Mar 28, 2011 15.03 15.08 14.81 14.99 17,617,292 -0.01(-0.05%)
Mar 25, 2011 15.35 15.36 14.95 14.99 16,589,841 -0.28(-1.81%)
Mar 24, 2011 14.97 15.38 14.78 15.27 39,021,384 +0.36(+2.43%)
Mar 23, 2011 14.20 14.95 14.12 14.91 28,249,876 +0.71(+4.98%)
Mar 22, 2011 14.32 14.32 14.14 14.20 14,870,742 -0.15(-1.02%)
Mar 21, 2011 14.39 14.45 14.28 14.35 12,515,733 +0.14(+1.00%)
Mar 18, 2011 14.44 14.50 14.14 14.21 28,752,410 -0.05(-0.37%)
Mar 17, 2011 14.46 14.49 14.24 14.26 15,825,620 +0.04(+0.26%)
Mar 16, 2011 14.18 14.46 14.17 14.22 23,908,898 -0.29(-2.02%)
Mar 15, 2011 14.12 14.61 14.09 14.51 22,103,964 -0.00(-0.03%)
Mar 14, 2011 14.75 14.84 14.43 14.52 30,752,148 -0.34(-2.27%)
Mar 11, 2011 15.16 15.28 14.76 14.86 37,513,276 -0.57(-3.71%)
Mar 10, 2011 15.07 15.53 15.01 15.43 88,848,192 +1.39(+9.93%)
Mar 09, 2011 13.80 14.06 13.70 14.04 20,584,272 +0.22(+1.56%)
Mar 08, 2011 13.70 13.94 13.66 13.82 20,885,474 +0.17(+1.22%)
Mar 07, 2011 13.82 14.14 13.54 13.65 32,566,016 +0.20(+1.45%)
Mar 04, 2011 13.37 13.48 13.25 13.46 19,984,630 +0.04(+0.33%)
Mar 03, 2011 13.20 13.51 13.19 13.41 16,128,617 +0.32(+2.45%)
Mar 02, 2011 13.12 13.16 12.89 13.09 19,999,766 -0.07(-0.53%)
Mar 01, 2011 13.50 13.56 13.10 13.16 25,189,252 -0.24(-1.79%)
Feb 28, 2011 13.33 13.43 13.24 13.40 22,181,920 +0.20(+1.48%)
Feb 25, 2011 13.04 13.28 13.00 13.21 23,779,894 +0.24(+1.85%)
Feb 24, 2011 12.92 12.99 12.67 12.97 23,202,412 +0.00(+0.00%)
Feb 23, 2011 13.31 13.32 12.76 12.97 20,524,422 -0.35(-2.62%)
Feb 22, 2011 13.69 13.79 13.28 13.32 18,582,240 -0.50(-3.62%)
Feb 18, 2011 13.59 13.83 13.52 13.82 19,543,012 +0.20(+1.50%)
Feb 17, 2011 13.60 13.69 13.52 13.61 12,048,189 -0.03(-0.21%)
Feb 16, 2011 13.53 13.69 13.46 13.64 13,131,241 +0.16(+1.18%)
Feb 15, 2011 13.58 13.64 13.47 13.48 13,943,946 -0.16(-1.19%)
Feb 14, 2011 13.58 13.73 13.49 13.64 19,640,112 +0.09(+0.69%)
Feb 11, 2011 13.41 13.56 13.31 13.55 15,084,700 +0.08(+0.57%)
Feb 10, 2011 13.36 13.51 13.31 13.47 21,971,056 +0.07(+0.53%)
Feb 09, 2011 13.41 13.47 13.32 13.40 10,662,553 -0.05(-0.41%)
Feb 08, 2011 13.10 13.49 13.10 13.46 16,692,083 +0.31(+2.38%)
Feb 07, 2011 13.21 13.30 13.10 13.15 15,160,041 -0.04(-0.29%)
Feb 04, 2011 13.08 13.25 12.98 13.18 17,781,904 +0.09(+0.66%)
Feb 03, 2011 13.04 13.16 12.97 13.10 15,791,818 +0.06(+0.50%)
Feb 02, 2011 13.02 13.05 12.82 13.03 16,182,817 -0.02(-0.15%)
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.