Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.50 13.79 13.48 13.78 16,153,053 +0.28(+2.06%)
May 30, 2006 13.65 13.68 13.41 13.50 13,358,990 -0.19(-1.41%)
May 26, 2006 13.78 13.82 13.61 13.70 8,420,216 -0.00(-0.03%)
May 25, 2006 13.68 13.89 13.55 13.70 15,997,484 +0.09(+0.65%)
May 24, 2006 13.63 13.79 13.38 13.61 24,211,126 -0.15(-1.07%)
May 23, 2006 14.03 14.13 13.76 13.76 12,587,661 -0.25(-1.77%)
May 22, 2006 14.21 14.24 13.87 14.01 17,209,332 -0.04(-0.27%)
May 19, 2006 13.84 14.13 13.83 14.04 28,199,612 +0.14(+0.97%)
May 18, 2006 14.09 14.11 13.89 13.91 17,287,902 -0.17(-1.18%)
May 17, 2006 14.23 14.26 13.98 14.07 18,079,520 -0.25(-1.75%)
May 16, 2006 14.06 14.33 13.99 14.33 24,083,096 +0.29(+2.09%)
May 15, 2006 13.82 14.05 13.58 14.03 17,916,718 +0.25(+1.82%)
May 12, 2006 14.11 14.18 13.71 13.78 21,705,212 -0.34(-2.44%)
May 11, 2006 14.69 14.73 13.94 14.13 29,794,132 -0.64(-4.35%)
May 10, 2006 14.86 14.89 14.69 14.77 16,573,853 -0.10(-0.65%)
May 09, 2006 15.17 15.20 14.83 14.86 16,371,009 -0.31(-2.06%)
May 08, 2006 15.22 15.29 15.17 15.18 14,710,688 -0.14(-0.93%)
May 05, 2006 15.09 15.42 15.09 15.32 19,318,622 +0.32(+2.17%)
May 04, 2006 14.42 15.25 14.30 14.99 38,168,128 +0.56(+3.86%)
May 03, 2006 14.65 14.66 14.30 14.44 20,983,824 -0.18(-1.24%)
May 02, 2006 14.51 14.77 14.35 14.62 20,016,750 +0.22(+1.53%)
May 01, 2006 14.55 14.68 14.38 14.40 23,432,886 -0.01(-0.05%)
Apr 28, 2006 14.38 14.49 14.30 14.41 14,385,831 +0.12(+0.84%)
Apr 27, 2006 14.38 14.52 14.21 14.29 25,624,044 -0.23(-1.60%)
Apr 26, 2006 14.79 14.82 14.49 14.52 17,728,694 -0.24(-1.60%)
Apr 25, 2006 14.98 15.04 14.70 14.76 11,945,587 -0.18(-1.22%)
Apr 24, 2006 15.07 15.12 14.88 14.94 9,816,437 -0.02(-0.16%)
Apr 21, 2006 15.15 15.27 14.81 14.96 14,827,055 -0.06(-0.41%)
Apr 20, 2006 15.11 15.15 15.00 15.02 9,602,997 -0.01(-0.05%)
Apr 19, 2006 14.89 15.15 14.89 15.03 12,211,972 +0.12(+0.80%)
Apr 18, 2006 14.77 15.05 14.68 14.91 14,666,271 +0.27(+1.87%)
Apr 17, 2006 14.95 14.96 14.49 14.64 12,499,280 -0.17(-1.12%)
Apr 13, 2006 14.76 14.95 14.65 14.80 9,891,094 +0.11(+0.74%)
Apr 12, 2006 14.52 14.73 14.57 14.69 6,829,065 +0.17(+1.17%)
Apr 11, 2006 14.79 14.81 14.49 14.52 10,234,961 -0.15(-1.05%)
Apr 10, 2006 14.73 14.79 14.64 14.68 7,197,432 +0.04(+0.29%)
Apr 07, 2006 14.88 15.06 14.59 14.64 17,903,964 +0.16(+1.09%)
Apr 06, 2006 14.48 14.64 14.32 14.48 11,960,785 -0.02(-0.11%)
Apr 05, 2006 14.80 14.82 14.40 14.49 14,836,332 -0.32(-2.19%)
Apr 04, 2006 14.80 14.88 14.68 14.82 12,085,068 +0.13(+0.89%)
Apr 03, 2006 14.68 14.88 14.59 14.69 18,585,658 +0.14(+0.96%)
Mar 31, 2006 14.50 14.66 14.47 14.55 11,090,086 +0.04(+0.27%)
Mar 30, 2006 14.55 14.73 14.38 14.51 12,460,441 +0.00(+0.00%)
Mar 29, 2006 14.28 14.60 14.16 14.51 16,685,003 +0.36(+2.54%)
Mar 28, 2006 14.20 14.39 14.04 14.15 12,576,242 +0.00(+0.03%)
Mar 27, 2006 14.16 14.27 14.04 14.14 11,402,681 -0.01(-0.08%)
Mar 24, 2006 14.02 14.26 13.97 14.16 9,506,722 +0.19(+1.36%)
Mar 23, 2006 14.03 14.11 13.85 13.97 9,475,697 -0.17(-1.18%)
Mar 22, 2006 14.05 14.20 13.98 14.13 9,623,149 +0.11(+0.77%)
Mar 21, 2006 14.30 14.45 14.01 14.02 12,296,715 -0.24(-1.65%)
Mar 20, 2006 14.22 14.44 14.20 14.26 13,031,903 +0.11(+0.77%)
Mar 17, 2006 13.99 14.34 13.99 14.15 21,037,942 +0.17(+1.19%)
Mar 16, 2006 14.15 14.19 13.96 13.99 8,585,352 -0.13(-0.90%)
Mar 15, 2006 14.01 14.16 13.98 14.11 12,535,067 +0.10(+0.72%)
Mar 14, 2006 13.53 14.07 13.47 14.01 14,673,514 +0.47(+3.48%)
Mar 13, 2006 13.55 13.73 13.49 13.54 10,291,207 -0.14(-1.02%)
Mar 10, 2006 13.51 13.81 13.43 13.68 15,952,071 +0.18(+1.35%)
Mar 09, 2006 13.65 13.78 13.47 13.50 9,146,834 -0.17(-1.22%)
Mar 08, 2006 13.89 13.89 13.45 13.67 10,536,202 -0.08(-0.56%)
Mar 07, 2006 13.86 14.01 13.68 13.74 11,105,967 -0.12(-0.89%)
Mar 06, 2006 13.79 14.09 13.61 13.87 12,441,570 +0.11(+0.82%)
Mar 03, 2006 13.93 14.08 13.72 13.75 14,954,919 +0.05(+0.37%)
Mar 02, 2006 13.98 14.04 13.65 13.70 19,050,838 -0.32(-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.