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 (%)
Jun 30, 2011 15.67 15.71 15.56 15.59 13,930,949 +0.02(+0.15%)
Jun 29, 2011 15.49 15.70 15.45 15.57 17,762,038 +0.07(+0.46%)
Jun 28, 2011 15.00 15.50 14.95 15.50 22,746,900 +0.50(+3.32%)
Jun 27, 2011 14.70 15.01 14.62 15.00 15,333,472 +0.25(+1.71%)
Jun 24, 2011 14.87 14.96 14.70 14.75 12,879,228 -0.15(-1.01%)
Jun 23, 2011 14.56 14.90 14.53 14.90 24,495,738 +0.18(+1.21%)
Jun 22, 2011 14.45 14.81 14.37 14.72 22,842,838 +0.22(+1.50%)
Jun 21, 2011 14.22 14.55 14.13 14.50 17,009,786 +0.36(+2.51%)
Jun 20, 2011 14.15 14.22 13.88 14.15 14,615,672 +0.15(+1.10%)
Jun 17, 2011 14.04 14.14 13.91 13.99 17,328,540 +0.12(+0.85%)
Jun 16, 2011 13.72 13.96 13.72 13.87 16,526,059 +0.11(+0.80%)
Jun 15, 2011 13.74 13.94 13.70 13.76 12,588,997 -0.16(-1.16%)
Jun 14, 2011 13.87 13.98 13.84 13.93 12,781,615 +0.15(+1.06%)
Jun 13, 2011 13.87 14.01 13.67 13.78 16,256,666 -0.08(-0.61%)
Jun 10, 2011 13.98 14.02 13.82 13.87 14,664,618 -0.16(-1.17%)
Jun 09, 2011 14.12 14.14 14.02 14.03 11,656,541 -0.08(-0.59%)
Jun 08, 2011 14.14 14.27 14.04 14.11 13,070,762 -0.08(-0.53%)
Jun 07, 2011 14.21 14.32 14.18 14.19 12,987,334 +0.08(+0.53%)
Jun 06, 2011 14.32 14.46 14.01 14.11 23,559,204 +0.23(+1.65%)
Jun 03, 2011 13.98 14.01 13.83 13.88 18,514,436 -0.45(-3.11%)
May 24, 2011 14.35 14.44 14.25 14.33 12,316,844 -0.06(-0.41%)
May 23, 2011 14.21 14.51 14.19 14.39 15,336,258 -0.07(-0.46%)
May 20, 2011 14.61 14.68 14.37 14.46 13,343,685 -0.21(-1.43%)
May 19, 2011 14.47 14.75 14.47 14.66 19,886,244 +0.21(+1.45%)
May 18, 2011 14.01 14.48 13.92 14.46 27,411,382 +0.52(+3.71%)
May 17, 2011 13.81 13.95 13.76 13.94 22,202,386 +0.06(+0.40%)
May 16, 2011 14.21 14.23 13.86 13.88 17,881,660 -0.39(-2.74%)
May 13, 2011 14.39 14.44 14.18 14.27 13,173,461 -0.12(-0.82%)
May 12, 2011 14.11 14.41 14.06 14.39 11,456,938 +0.26(+1.84%)
May 11, 2011 14.28 14.35 14.02 14.13 16,587,445 -0.17(-1.21%)
May 10, 2011 14.35 14.40 14.19 14.31 15,816,437 +0.04(+0.30%)
May 09, 2011 14.42 14.47 14.25 14.26 12,421,478 -0.11(-0.77%)
May 06, 2011 14.55 14.82 14.36 14.37 16,597,525 +0.01(+0.08%)
May 05, 2011 14.32 14.58 14.29 14.36 12,316,003 -0.03(-0.19%)
May 04, 2011 14.29 14.42 14.14 14.39 14,770,777 +0.11(+0.74%)
May 03, 2011 14.36 14.39 14.09 14.28 15,447,019 -0.15(-1.04%)
May 02, 2011 14.48 14.49 14.27 14.43 19,291,940 +0.19(+1.33%)
Apr 29, 2011 14.50 14.54 14.20 14.24 50,936,080 -0.27(-1.84%)
Apr 28, 2011 14.36 14.75 14.30 14.51 28,887,366 -0.12(-0.83%)
Apr 27, 2011 14.48 14.67 14.45 14.63 23,292,102 +0.23(+1.61%)
Apr 26, 2011 14.60 14.66 14.31 14.40 17,696,810 -0.11(-0.73%)
Apr 25, 2011 14.55 14.60 14.41 14.51 10,364,263 -0.05(-0.35%)
Apr 21, 2011 14.44 14.65 14.43 14.56 16,462,099 +0.04(+0.30%)
Apr 20, 2011 14.38 14.56 14.37 14.51 16,646,440 +0.29(+2.02%)
Apr 19, 2011 14.09 14.28 14.06 14.23 13,438,334 +0.14(+0.98%)
Apr 18, 2011 14.09 14.12 13.77 14.09 14,148,744 -0.22(-1.57%)
Apr 15, 2011 14.16 14.32 14.01 14.31 16,182,899 +0.16(+1.14%)
Apr 14, 2011 13.94 14.15 13.89 14.15 12,450,242 +0.06(+0.45%)
Apr 13, 2011 14.14 14.23 14.02 14.09 11,601,194 +0.01(+0.11%)
Apr 12, 2011 13.86 14.10 13.86 14.07 13,231,001 +0.11(+0.79%)
Apr 11, 2011 14.12 14.24 13.85 13.96 12,174,680 -0.11(-0.78%)
Apr 08, 2011 14.18 14.30 13.93 14.07 13,997,948 -0.05(-0.36%)
Apr 07, 2011 14.23 14.34 14.02 14.12 15,186,244 -0.19(-1.35%)
Apr 06, 2011 14.42 14.51 14.18 14.32 10,208,264 -0.00(-0.03%)
Apr 05, 2011 14.40 14.44 14.24 14.32 13,661,302 -0.13(-0.90%)
Apr 04, 2011 14.70 14.79 14.39 14.45 13,835,247 -0.20(-1.40%)
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.