Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.06 16.10 15.95 15.98 13,591,552 +0.02(+0.15%)
Jun 29, 2011 15.88 16.09 15.83 15.96 17,329,304 +0.07(+0.46%)
Jun 28, 2011 15.38 15.89 15.33 15.88 22,192,720 +0.51(+3.32%)
Jun 27, 2011 15.06 15.39 14.98 15.37 14,959,905 +0.26(+1.71%)
Jun 24, 2011 15.25 15.34 15.07 15.12 12,565,454 -0.15(-1.01%)
Jun 23, 2011 14.92 15.27 14.90 15.27 23,898,952 +0.18(+1.21%)
Jun 22, 2011 14.81 15.18 14.73 15.09 22,286,322 +0.22(+1.50%)
Jun 21, 2011 14.57 14.91 14.48 14.86 16,595,379 +0.36(+2.51%)
Jun 20, 2011 14.50 14.58 14.23 14.50 14,259,593 +0.16(+1.10%)
Jun 17, 2011 14.39 14.49 14.25 14.34 16,906,368 +0.12(+0.85%)
Jun 16, 2011 14.07 14.30 14.06 14.22 16,123,437 +0.11(+0.80%)
Jun 15, 2011 14.08 14.29 14.04 14.11 12,282,294 -0.17(-1.16%)
Jun 14, 2011 14.22 14.33 14.19 14.27 12,470,219 +0.15(+1.06%)
Jun 13, 2011 14.22 14.35 14.01 14.12 15,860,608 -0.09(-0.61%)
Jun 10, 2011 14.33 14.37 14.16 14.21 14,307,347 -0.17(-1.17%)
Jun 09, 2011 14.47 14.50 14.37 14.38 11,372,554 -0.09(-0.59%)
Jun 08, 2011 14.50 14.63 14.39 14.46 12,752,321 -0.08(-0.53%)
Jun 07, 2011 14.57 14.68 14.53 14.54 12,670,926 +0.08(+0.53%)
Jun 06, 2011 14.67 14.82 14.36 14.46 22,985,236 +0.23(+1.65%)
Jun 03, 2011 14.33 14.36 14.18 14.23 18,063,370 -0.46(-3.11%)
May 24, 2011 14.71 14.80 14.61 14.69 12,016,771 -0.06(-0.41%)
May 23, 2011 14.57 14.87 14.55 14.75 14,962,623 -0.07(-0.46%)
May 20, 2011 14.97 15.05 14.73 14.82 13,018,595 -0.21(-1.43%)
May 19, 2011 14.83 15.12 14.83 15.03 19,401,760 +0.21(+1.45%)
May 18, 2011 14.35 14.84 14.27 14.82 26,743,562 +0.53(+3.71%)
May 17, 2011 14.16 14.29 14.10 14.29 21,661,472 +0.06(+0.40%)
May 16, 2011 14.56 14.59 14.21 14.23 17,446,012 -0.40(-2.74%)
May 13, 2011 14.75 14.80 14.54 14.63 12,852,518 -0.12(-0.82%)
May 12, 2011 14.46 14.77 14.42 14.75 11,177,815 +0.27(+1.84%)
May 11, 2011 14.63 14.71 14.37 14.48 16,183,328 -0.18(-1.21%)
May 10, 2011 14.71 14.76 14.55 14.66 15,431,104 +0.04(+0.30%)
May 09, 2011 14.78 14.83 14.60 14.62 12,118,856 -0.14(-0.95%)
May 06, 2011 14.94 15.22 14.75 14.76 16,164,299 +0.01(+0.08%)
May 05, 2011 14.71 14.98 14.67 14.75 11,994,533 -0.03(-0.19%)
May 04, 2011 14.67 14.81 14.52 14.77 14,385,233 +0.11(+0.74%)
May 03, 2011 14.75 14.77 14.46 14.66 15,043,823 -0.15(-1.04%)
May 02, 2011 14.87 14.88 14.65 14.82 18,788,384 +0.19(+1.33%)
Apr 29, 2011 14.89 14.93 14.58 14.62 49,606,552 -0.27(-1.84%)
Apr 28, 2011 14.75 15.14 14.68 14.90 28,133,354 -0.13(-0.83%)
Apr 27, 2011 14.87 15.06 14.83 15.02 22,684,134 +0.24(+1.61%)
Apr 26, 2011 15.00 15.06 14.70 14.79 17,234,892 -0.11(-0.73%)
Apr 25, 2011 14.94 15.00 14.80 14.89 10,093,736 -0.05(-0.35%)
Apr 21, 2011 14.83 15.04 14.81 14.95 16,032,408 +0.04(+0.30%)
Apr 20, 2011 14.77 14.95 14.76 14.90 16,211,937 +0.29(+2.02%)
Apr 19, 2011 14.47 14.66 14.43 14.61 13,087,569 +0.14(+0.98%)
Apr 18, 2011 14.47 14.49 14.14 14.47 13,779,436 -0.23(-1.57%)
Apr 15, 2011 14.54 14.71 14.39 14.70 15,760,496 +0.17(+1.14%)
Apr 14, 2011 14.31 14.53 14.26 14.53 12,125,268 +0.07(+0.45%)
Apr 13, 2011 14.52 14.61 14.39 14.47 11,298,381 +0.02(+0.10%)
Apr 12, 2011 14.23 14.48 14.23 14.45 12,885,648 +0.11(+0.79%)
Apr 11, 2011 14.49 14.62 14.22 14.34 11,856,899 -0.11(-0.78%)
Apr 08, 2011 14.56 14.68 14.30 14.45 13,632,576 -0.05(-0.36%)
Apr 07, 2011 14.61 14.72 14.40 14.50 14,789,855 -0.20(-1.35%)
Apr 06, 2011 14.80 14.90 14.56 14.70 9,941,810 -0.00(-0.03%)
Apr 05, 2011 14.79 14.82 14.62 14.71 13,304,717 -0.13(-0.90%)
Apr 04, 2011 15.10 15.19 14.77 14.84 13,474,122 -0.21(-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.