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 (%)
May 31, 2007 11.53 11.54 11.40 11.50 20,318,874 +0.04(+0.38%)
May 30, 2007 11.36 11.46 11.31 11.46 23,126,710 +0.05(+0.46%)
May 29, 2007 11.46 11.47 11.34 11.41 20,153,748 -0.02(-0.14%)
May 25, 2007 11.39 11.46 11.26 11.42 24,226,578 +0.12(+1.06%)
May 24, 2007 11.54 11.64 11.21 11.30 44,947,880 -0.23(-2.01%)
May 23, 2007 11.66 11.68 11.53 11.53 21,707,682 -0.05(-0.41%)
May 22, 2007 11.71 11.79 11.55 11.58 26,607,088 -0.11(-0.92%)
May 21, 2007 11.62 11.81 11.58 11.69 37,603,136 +0.13(+1.14%)
May 18, 2007 11.43 11.69 11.40 11.56 51,059,852 +0.19(+1.69%)
May 17, 2007 11.33 11.41 11.21 11.37 84,105,232 +0.11(+0.96%)
May 16, 2007 11.35 11.47 11.19 11.26 67,385,784 -0.08(-0.67%)
May 15, 2007 11.54 11.58 11.33 11.33 50,998,772 -0.20(-1.77%)
May 14, 2007 11.86 11.88 11.46 11.54 47,172,876 -0.28(-2.40%)
May 11, 2007 11.83 11.91 11.78 11.82 24,453,356 +0.03(+0.24%)
May 10, 2007 11.94 12.01 11.78 11.79 31,623,000 -0.20(-1.66%)
May 09, 2007 12.06 12.10 11.90 11.99 31,456,582 -0.06(-0.46%)
May 08, 2007 12.11 12.13 11.98 12.05 25,200,432 -0.07(-0.56%)
May 07, 2007 12.31 12.33 12.10 12.12 32,365,444 -0.14(-1.14%)
May 04, 2007 12.72 12.74 12.20 12.26 49,622,484 -0.37(-2.91%)
May 03, 2007 12.60 12.69 12.46 12.62 57,474,264 +0.15(+1.18%)
May 02, 2007 12.41 12.61 12.38 12.48 23,619,948 +0.14(+1.14%)
May 01, 2007 12.44 12.44 12.23 12.34 19,052,572 -0.05(-0.39%)
Apr 30, 2007 12.56 12.62 12.38 12.38 20,190,800 -0.19(-1.52%)
Apr 27, 2007 12.70 12.73 12.54 12.58 23,645,168 -0.13(-1.01%)
Apr 26, 2007 12.71 12.90 12.63 12.70 18,245,842 -0.01(-0.06%)
Apr 25, 2007 12.51 12.74 12.46 12.71 24,113,784 +0.20(+1.60%)
Apr 24, 2007 12.60 12.62 12.39 12.51 22,920,832 -0.09(-0.73%)
Apr 23, 2007 12.64 12.77 12.54 12.60 21,507,960 -0.04(-0.28%)
Apr 20, 2007 12.45 12.75 12.37 12.64 51,442,332 +0.35(+2.86%)
Apr 19, 2007 12.30 12.30 12.17 12.29 16,125,497 -0.08(-0.65%)
Apr 18, 2007 12.39 12.44 12.32 12.37 15,756,759 -0.02(-0.19%)
Apr 17, 2007 12.38 12.47 12.31 12.39 14,450,803 -0.00(-0.03%)
Apr 16, 2007 12.28 12.48 12.28 12.40 16,029,449 +0.12(+0.94%)
Apr 13, 2007 12.29 12.32 12.17 12.28 26,117,814 +0.04(+0.29%)
Apr 12, 2007 12.27 12.32 12.10 12.24 26,654,188 -0.02(-0.20%)
Apr 11, 2007 12.44 12.46 12.18 12.27 36,758,512 -0.17(-1.38%)
Apr 10, 2007 12.40 12.49 12.33 12.44 20,591,740 +0.01(+0.06%)
Apr 09, 2007 12.58 12.58 12.40 12.43 16,257,355 -0.10(-0.83%)
Apr 05, 2007 12.52 12.60 12.47 12.54 16,667,907 +0.02(+0.19%)
Apr 04, 2007 12.69 12.69 12.49 12.51 17,866,738 -0.06(-0.48%)
Apr 03, 2007 12.55 12.77 12.50 12.57 20,330,112 +0.10(+0.77%)
Apr 02, 2007 12.59 12.60 12.40 12.48 16,783,396 -0.04(-0.35%)
Mar 30, 2007 12.49 12.58 12.38 12.52 18,174,066 +0.01(+0.10%)
Mar 29, 2007 12.61 12.65 12.36 12.51 24,730,502 +0.02(+0.16%)
Mar 28, 2007 12.62 12.65 12.46 12.49 38,927,296 -0.18(-1.39%)
Mar 27, 2007 12.76 12.78 12.62 12.66 26,217,882 -0.09(-0.72%)
Mar 26, 2007 12.84 12.84 12.52 12.76 30,849,410 +0.21(+1.69%)
Mar 23, 2007 12.68 12.68 12.46 12.54 23,678,658 -0.09(-0.70%)
Mar 22, 2007 12.93 12.96 12.58 12.63 35,058,884 -0.25(-1.95%)
Mar 21, 2007 12.65 12.88 12.56 12.88 38,952,908 +0.36(+2.84%)
Mar 20, 2007 12.45 12.62 12.38 12.53 34,284,516 +0.14(+1.09%)
Mar 19, 2007 12.35 12.54 12.31 12.39 30,778,768 +0.18(+1.50%)
Mar 16, 2007 12.15 12.44 12.00 12.21 63,927,412 +0.40(+3.35%)
Mar 15, 2007 11.75 11.89 11.74 11.81 22,500,878 +0.11(+0.92%)
Mar 14, 2007 11.71 11.75 11.52 11.71 34,502,696 -0.02(-0.14%)
Mar 13, 2007 12.01 12.01 11.69 11.72 27,617,236 -0.28(-2.36%)
Mar 12, 2007 12.07 12.17 11.94 12.01 26,761,826 -0.10(-0.79%)
Mar 09, 2007 12.34 12.37 12.01 12.10 25,328,658 -0.16(-1.27%)
Mar 08, 2007 12.33 12.56 12.23 12.26 37,666,476 +0.09(+0.75%)
Mar 07, 2007 11.98 12.27 11.96 12.17 35,314,436 +0.19(+1.57%)
Mar 06, 2007 11.93 12.07 11.89 11.98 26,737,720 +0.24(+2.01%)
Mar 05, 2007 11.82 11.90 11.70 11.74 29,161,042 -0.19(-1.57%)
Mar 02, 2007 11.98 12.09 11.90 11.93 35,630,224 -0.20(-1.68%)
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.