Starbucks Corp (NQ: SBUX )

113.72 USD -0.14 (-0.12%)
Streaming Delayed Price Updated: 9:42 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.44 14.45 14.28 14.40 16,224,536 +0.05(+0.38%)
May 30, 2007 14.22 14.36 14.16 14.35 18,466,582 +0.06(+0.46%)
May 29, 2007 14.35 14.37 14.20 14.29 16,092,684 -0.02(-0.14%)
May 25, 2007 14.27 14.35 14.10 14.30 19,344,822 +0.15(+1.06%)
May 24, 2007 14.45 14.57 14.04 14.15 35,890,694 -0.29(-2.01%)
May 23, 2007 14.60 14.63 14.44 14.45 17,333,494 -0.06(-0.41%)
May 22, 2007 14.66 14.77 14.46 14.51 21,245,648 -0.13(-0.92%)
May 21, 2007 14.55 14.79 14.51 14.64 30,025,946 +0.17(+1.14%)
May 18, 2007 14.31 14.64 14.28 14.47 40,771,078 +0.24(+1.69%)
May 17, 2007 14.19 14.29 14.04 14.23 67,157,676 +0.13(+0.96%)
May 16, 2007 14.21 14.37 14.02 14.10 53,807,268 -0.10(-0.67%)
May 15, 2007 14.46 14.50 14.19 14.20 40,722,308 -0.25(-1.76%)
May 14, 2007 14.85 14.88 14.36 14.45 37,667,344 -0.36(-2.40%)
May 11, 2007 14.82 14.92 14.75 14.80 19,525,902 +0.04(+0.24%)
May 10, 2007 14.96 15.04 14.75 14.77 25,250,834 -0.25(-1.66%)
May 09, 2007 15.11 15.15 14.90 15.02 25,117,950 -0.07(-0.46%)
May 08, 2007 15.16 15.19 15.01 15.09 20,122,440 -0.09(-0.56%)
May 07, 2007 15.41 15.45 15.15 15.18 25,843,672 -0.17(-1.14%)
May 04, 2007 15.94 15.95 15.28 15.35 39,623,348 -0.46(-2.91%)
May 03, 2007 15.78 15.89 15.60 15.81 45,892,958 +0.19(+1.18%)
May 02, 2007 15.54 15.79 15.50 15.62 18,860,430 +0.18(+1.14%)
May 01, 2007 15.58 15.59 15.31 15.45 15,213,400 -0.06(-0.39%)
Apr 30, 2007 15.72 15.80 15.50 15.51 16,122,270 -0.24(-1.52%)
Apr 27, 2007 15.90 15.95 15.70 15.75 18,880,568 -0.16(-1.01%)
Apr 26, 2007 15.92 16.15 15.82 15.91 14,569,228 -0.01(-0.06%)
Apr 25, 2007 15.66 15.95 15.60 15.92 19,254,756 +0.25(+1.60%)
Apr 24, 2007 15.78 15.80 15.52 15.67 18,302,188 -0.12(-0.73%)
Apr 23, 2007 15.83 15.99 15.70 15.79 17,174,016 -0.04(-0.28%)
Apr 20, 2007 15.60 15.97 15.49 15.83 41,076,488 +0.44(+2.86%)
Apr 19, 2007 15.40 15.40 15.23 15.39 12,876,142 -0.10(-0.65%)
Apr 18, 2007 15.52 15.59 15.43 15.49 12,581,706 -0.03(-0.19%)
Apr 17, 2007 15.51 15.62 15.42 15.52 11,538,906 -0.01(-0.03%)
Apr 16, 2007 15.38 15.62 15.38 15.53 12,799,448 +0.14(+0.94%)
Apr 13, 2007 15.39 15.43 15.24 15.38 20,854,966 +0.04(+0.29%)
Apr 12, 2007 15.37 15.43 15.15 15.34 21,283,258 -0.03(-0.20%)
Apr 11, 2007 15.59 15.60 15.25 15.37 29,351,520 -0.21(-1.38%)
Apr 10, 2007 15.53 15.64 15.44 15.58 16,442,418 +0.01(+0.06%)
Apr 09, 2007 15.76 15.76 15.53 15.57 12,981,430 -0.13(-0.83%)
Apr 05, 2007 15.68 15.79 15.62 15.70 13,309,254 +0.03(+0.19%)
Apr 04, 2007 15.89 15.89 15.64 15.67 14,266,516 -0.07(-0.48%)
Apr 03, 2007 15.71 15.99 15.65 15.74 16,233,510 +0.12(+0.77%)
Apr 02, 2007 15.77 15.79 15.53 15.62 13,401,472 -0.05(-0.35%)
Mar 30, 2007 15.64 15.76 15.50 15.68 14,511,916 +0.02(+0.10%)
Mar 29, 2007 15.79 15.85 15.48 15.66 19,747,202 +0.02(+0.16%)
Mar 28, 2007 15.80 15.85 15.61 15.64 31,083,284 -0.22(-1.39%)
Mar 27, 2007 15.97 16.00 15.80 15.86 20,934,870 -0.12(-0.72%)
Mar 26, 2007 16.08 16.08 15.69 15.97 24,633,126 +0.26(+1.69%)
Mar 23, 2007 15.88 15.88 15.60 15.71 18,907,310 -0.11(-0.70%)
Mar 22, 2007 16.20 16.23 15.76 15.82 27,994,372 -0.32(-1.95%)
Mar 21, 2007 15.85 16.14 15.73 16.14 31,103,736 +0.45(+2.84%)
Mar 20, 2007 15.60 15.80 15.51 15.69 27,376,044 +0.17(+1.10%)
Mar 19, 2007 15.47 15.71 15.42 15.52 24,576,718 +0.23(+1.50%)
Mar 16, 2007 15.22 15.57 15.03 15.29 51,045,772 +0.49(+3.35%)
Mar 15, 2007 14.72 14.89 14.71 14.79 17,966,858 +0.13(+0.92%)
Mar 14, 2007 14.67 14.71 14.43 14.66 27,550,260 -0.02(-0.14%)
Mar 13, 2007 15.04 15.04 14.63 14.68 22,052,248 -0.36(-2.36%)
Mar 12, 2007 15.12 15.24 14.96 15.04 21,369,206 -0.12(-0.79%)
Mar 09, 2007 15.46 15.49 15.04 15.15 20,224,828 -0.20(-1.27%)
Mar 08, 2007 15.45 15.72 15.31 15.35 30,076,524 +0.12(+0.75%)
Mar 07, 2007 15.00 15.37 14.97 15.23 28,198,430 +0.23(+1.57%)
Mar 06, 2007 14.94 15.11 14.88 15.00 21,349,958 +0.29(+2.01%)
Mar 05, 2007 14.80 14.90 14.65 14.71 23,284,970 -0.23(-1.57%)
Mar 02, 2007 15.00 15.14 14.90 14.94 28,450,586 -0.26(-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.