Starbucks Corp (NQ: SBUX )

111.45 USD -0.42 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.59 26.70 26.42 26.66 16,982,916 +0.61(+2.36%)
Jun 28, 2012 26.26 26.30 25.62 26.05 15,649,942 -0.33(-1.25%)
Jun 27, 2012 26.94 27.05 26.18 26.38 14,015,754 -0.60(-2.22%)
Jun 26, 2012 26.64 27.05 26.50 26.98 9,466,864 +0.33(+1.23%)
Jun 25, 2012 27.08 27.12 26.50 26.65 10,005,712 -0.67(-2.46%)
Jun 22, 2012 27.14 27.36 27.02 27.32 9,153,332 +0.29(+1.05%)
Jun 21, 2012 27.91 27.99 27.00 27.04 12,379,784 -0.79(-2.82%)
Jun 20, 2012 27.65 27.95 27.50 27.82 14,965,830 +0.26(+0.94%)
Jun 19, 2012 27.36 27.77 27.26 27.56 15,032,224 +0.47(+1.73%)
Jun 18, 2012 26.17 27.14 26.12 27.09 15,910,608 +0.82(+3.12%)
Jun 15, 2012 25.89 26.30 25.77 26.27 20,108,798 +0.10(+0.40%)
Jun 14, 2012 25.71 26.24 25.55 26.17 16,009,476 +0.53(+2.07%)
Jun 13, 2012 26.42 26.68 25.51 25.64 21,451,000 -0.88(-3.34%)
Jun 12, 2012 26.50 26.71 25.93 26.52 21,075,226 +0.10(+0.40%)
Jun 11, 2012 27.08 27.08 26.38 26.42 9,770,000 -0.38(-1.42%)
Jun 08, 2012 26.42 26.88 26.20 26.80 12,510,650 +0.08(+0.28%)
Jun 07, 2012 27.04 27.19 26.64 26.72 14,475,516 -0.02(-0.06%)
Jun 06, 2012 26.55 26.80 26.44 26.74 13,979,254 +0.53(+2.02%)
Jun 05, 2012 26.17 26.34 25.82 26.20 22,337,462 -0.75(-2.76%)
Jun 04, 2012 26.00 26.99 25.75 26.95 24,501,302 +0.88(+3.36%)
Jun 01, 2012 26.55 27.03 26.02 26.08 17,455,896 -1.37(-4.99%)
May 31, 2012 27.42 27.54 26.95 27.45 15,055,100 +0.08(+0.29%)
May 30, 2012 27.43 27.56 27.20 27.36 10,411,096 -0.43(-1.53%)
May 29, 2012 27.50 27.92 27.40 27.79 12,981,630 +0.51(+1.87%)
May 25, 2012 27.43 27.53 27.14 27.28 10,170,506 -0.10(-0.37%)
May 24, 2012 27.91 28.20 26.96 27.38 20,236,676 -0.27(-0.96%)
May 23, 2012 26.98 27.74 26.95 27.64 18,473,078 +0.96(+3.60%)
May 22, 2012 26.91 27.20 26.54 26.68 15,756,862 -0.17(-0.61%)
May 21, 2012 25.86 26.87 25.76 26.85 20,694,976 +1.09(+4.21%)
May 18, 2012 26.01 26.58 25.71 25.76 22,742,984 -0.07(-0.27%)
May 17, 2012 26.59 26.60 25.82 25.83 17,959,916 -0.68(-2.55%)
May 16, 2012 26.80 27.02 26.42 26.51 15,817,812 -0.16(-0.60%)
May 15, 2012 26.90 27.05 26.54 26.67 19,779,666 -0.16(-0.61%)
May 14, 2012 27.25 27.30 26.82 26.83 11,794,450 -0.67(-2.44%)
May 11, 2012 27.30 27.87 27.27 27.50 14,462,888 +0.08(+0.29%)
May 10, 2012 27.36 27.79 27.25 27.42 15,101,280 +0.38(+1.39%)
May 09, 2012 26.86 27.43 26.75 27.05 17,231,654 -0.05(-0.17%)
May 08, 2012 27.50 27.55 26.52 27.09 20,748,496 -0.65(-2.33%)
May 07, 2012 27.60 27.91 27.50 27.74 12,644,986 -0.04(-0.14%)
May 04, 2012 28.01 28.13 27.66 27.78 18,263,620 -0.55(-1.92%)
May 03, 2012 28.77 28.83 28.31 28.33 16,406,220 -0.63(-2.19%)
May 02, 2012 28.76 29.08 28.55 28.96 13,916,602 +0.13(+0.45%)
May 01, 2012 28.75 29.21 28.61 28.83 13,266,732 +0.15(+0.51%)
Apr 30, 2012 28.71 28.88 28.45 28.68 18,647,104 -0.03(-0.10%)
Apr 27, 2012 29.14 29.25 28.24 28.71 54,733,998 -1.61(-5.32%)
Apr 26, 2012 29.92 30.58 29.70 30.33 29,790,510 +0.58(+1.95%)
Apr 25, 2012 29.36 29.86 29.17 29.75 14,083,600 +0.73(+2.50%)
Apr 24, 2012 29.49 29.88 28.88 29.02 17,946,230 -0.26(-0.87%)
Apr 23, 2012 29.34 29.42 28.88 29.28 15,202,114 -0.30(-1.01%)
Apr 20, 2012 29.54 29.93 29.50 29.58 16,139,642 +0.17(+0.60%)
Apr 19, 2012 30.20 30.22 29.29 29.41 18,557,716 -0.76(-2.52%)
Apr 18, 2012 29.50 30.36 29.46 30.17 18,130,254 +0.84(+2.85%)
Apr 17, 2012 29.97 29.98 29.09 29.33 30,548,132 -0.50(-1.66%)
Apr 16, 2012 30.96 31.00 29.75 29.83 25,367,168 -1.01(-3.28%)
Apr 13, 2012 30.14 30.99 29.88 30.83 30,554,922 +0.52(+1.72%)
Apr 12, 2012 29.72 30.33 29.51 30.31 24,417,070 +0.67(+2.24%)
Apr 11, 2012 28.68 29.66 28.59 29.65 24,175,460 +1.26(+4.43%)
Apr 10, 2012 28.88 28.96 28.30 28.39 18,154,364 -0.32(-1.11%)
Apr 09, 2012 28.64 28.98 28.55 28.71 12,570,344 -0.38(-1.31%)
Apr 05, 2012 28.56 29.24 28.54 29.09 16,359,594 +0.61(+2.14%)
Apr 04, 2012 28.63 28.83 28.33 28.48 14,150,660 +0.03(+0.09%)
Apr 03, 2012 28.34 28.58 28.21 28.45 11,864,914 +0.12(+0.42%)
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.