Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.95 14.25 13.93 14.23 15,640,034 +0.29(+2.06%)
May 30, 2006 14.10 14.13 13.85 13.95 12,934,710 -0.20(-1.41%)
May 26, 2006 14.23 14.27 14.06 14.15 8,152,791 -0.00(-0.03%)
May 25, 2006 14.13 14.34 13.99 14.15 15,489,406 +0.09(+0.65%)
May 24, 2006 14.08 14.24 13.81 14.06 23,442,184 -0.15(-1.07%)
May 23, 2006 14.49 14.59 14.21 14.21 12,187,878 -0.26(-1.77%)
May 22, 2006 14.68 14.71 14.32 14.46 16,662,767 -0.04(-0.28%)
May 19, 2006 14.29 14.59 14.28 14.50 27,303,998 +0.14(+0.97%)
May 18, 2006 14.55 14.57 14.35 14.36 16,738,840 -0.17(-1.18%)
May 17, 2006 14.69 14.72 14.44 14.54 17,505,316 -0.26(-1.75%)
May 16, 2006 14.52 14.80 14.44 14.80 23,318,220 +0.30(+2.09%)
May 15, 2006 14.27 14.51 14.02 14.49 17,347,684 +0.26(+1.82%)
May 12, 2006 14.58 14.64 14.16 14.23 21,015,856 -0.36(-2.44%)
May 11, 2006 15.17 15.22 14.40 14.59 28,847,876 -0.66(-4.35%)
May 10, 2006 15.35 15.38 15.17 15.25 16,047,470 -0.10(-0.65%)
May 09, 2006 15.67 15.70 15.32 15.35 15,851,068 -0.32(-2.06%)
May 08, 2006 15.72 15.79 15.66 15.67 14,243,478 -0.15(-0.93%)
May 05, 2006 15.59 15.92 15.59 15.82 18,705,064 +0.34(+2.17%)
May 04, 2006 14.89 15.75 14.77 15.49 36,955,912 +0.57(+3.86%)
May 03, 2006 15.13 15.14 14.77 14.91 20,317,382 -0.19(-1.24%)
May 02, 2006 14.99 15.25 14.82 15.10 19,381,020 +0.23(+1.53%)
May 01, 2006 15.02 15.16 14.85 14.87 22,688,662 -0.01(-0.05%)
Apr 28, 2006 14.85 14.97 14.77 14.88 13,928,939 +0.12(+0.84%)
Apr 27, 2006 14.86 14.99 14.68 14.76 24,810,228 -0.24(-1.60%)
Apr 26, 2006 15.28 15.30 14.97 15.00 17,165,632 -0.24(-1.60%)
Apr 25, 2006 15.47 15.53 15.18 15.24 11,566,197 -0.19(-1.22%)
Apr 24, 2006 15.57 15.62 15.37 15.43 9,504,668 -0.02(-0.16%)
Apr 21, 2006 15.64 15.77 15.29 15.45 14,356,150 -0.06(-0.41%)
Apr 20, 2006 15.60 15.65 15.49 15.51 9,298,007 -0.01(-0.05%)
Apr 19, 2006 15.38 15.65 15.38 15.52 11,824,122 +0.12(+0.80%)
Apr 18, 2006 15.26 15.54 15.16 15.40 14,200,472 +0.28(+1.88%)
Apr 17, 2006 15.44 15.45 14.97 15.12 12,102,305 -0.17(-1.12%)
Apr 13, 2006 15.25 15.44 15.13 15.29 9,576,954 +0.11(+0.74%)
Apr 12, 2006 15.00 15.22 15.05 15.18 6,612,175 +0.18(+1.17%)
Apr 11, 2006 15.27 15.30 14.97 15.00 9,909,900 -0.16(-1.05%)
Apr 10, 2006 15.22 15.27 15.12 15.16 6,968,843 +0.04(+0.29%)
Apr 07, 2006 15.37 15.55 15.07 15.12 17,335,336 +0.16(+1.09%)
Apr 06, 2006 14.95 15.12 14.79 14.95 11,580,912 -0.02(-0.11%)
Apr 05, 2006 15.29 15.31 14.87 14.97 14,365,132 -0.34(-2.19%)
Apr 04, 2006 15.29 15.36 15.16 15.30 11,701,248 +0.14(+0.90%)
Apr 03, 2006 15.16 15.37 15.07 15.17 17,995,380 +0.14(+0.96%)
Mar 31, 2006 14.98 15.14 14.95 15.02 10,737,867 +0.04(+0.27%)
Mar 30, 2006 15.02 15.22 14.85 14.98 12,064,699 +0.00(+0.00%)
Mar 29, 2006 14.74 15.08 14.63 14.98 16,155,090 +0.37(+2.54%)
Mar 28, 2006 14.67 14.86 14.50 14.61 12,176,823 +0.00(+0.03%)
Mar 27, 2006 14.62 14.74 14.50 14.61 11,040,534 -0.01(-0.08%)
Mar 24, 2006 14.48 14.73 14.43 14.62 9,204,789 +0.20(+1.36%)
Mar 23, 2006 14.49 14.57 14.30 14.42 9,174,750 -0.17(-1.18%)
Mar 22, 2006 14.51 14.67 14.44 14.60 9,317,519 +0.11(+0.77%)
Mar 21, 2006 14.77 14.92 14.47 14.48 11,906,174 -0.24(-1.65%)
Mar 20, 2006 14.69 14.91 14.66 14.73 12,618,012 +0.11(+0.76%)
Mar 17, 2006 14.45 14.81 14.45 14.62 20,369,780 +0.17(+1.19%)
Mar 16, 2006 14.62 14.66 14.41 14.44 8,312,682 -0.13(-0.90%)
Mar 15, 2006 14.47 14.62 14.44 14.58 12,136,955 +0.10(+0.72%)
Mar 14, 2006 13.98 14.53 13.91 14.47 14,207,486 +0.49(+3.48%)
Mar 13, 2006 13.99 14.18 13.93 13.99 9,964,360 -0.14(-1.02%)
Mar 10, 2006 13.96 14.27 13.87 14.13 15,445,436 +0.19(+1.35%)
Mar 09, 2006 14.09 14.23 13.91 13.94 8,856,332 -0.17(-1.22%)
Mar 08, 2006 14.34 14.35 13.89 14.11 10,201,574 -0.08(-0.56%)
Mar 07, 2006 14.31 14.47 14.13 14.19 10,753,243 -0.13(-0.89%)
Mar 06, 2006 14.24 14.56 14.05 14.32 12,046,427 +0.12(+0.82%)
Mar 03, 2006 14.39 14.54 14.17 14.21 14,479,953 +0.05(+0.37%)
Mar 02, 2006 14.44 14.50 14.10 14.15 18,445,788 -0.33(-2.29%)
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.