Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.52 10.56 10.31 10.31 43,057,652 -0.12(-1.11%)
Jul 30, 2007 10.38 10.48 10.23 10.43 46,499,532 +0.02(+0.20%)
Jul 27, 2007 10.53 10.63 10.33 10.41 52,480,644 -0.19(-1.84%)
Jul 26, 2007 10.72 10.74 10.31 10.60 62,966,436 -0.20(-1.89%)
Jul 25, 2007 10.96 10.97 10.70 10.81 32,591,152 -0.13(-1.15%)
Jul 24, 2007 10.95 11.02 10.80 10.93 48,364,372 +0.04(+0.41%)
Jul 23, 2007 10.81 10.98 10.75 10.89 50,958,328 +0.18(+1.70%)
Jul 20, 2007 10.78 10.87 10.59 10.71 49,179,452 -0.00(-0.04%)
Jul 19, 2007 10.34 10.89 10.31 10.71 99,473,112 +0.47(+4.57%)
Jul 18, 2007 9.962 10.26 9.962 10.24 58,391,668 +0.24(+2.45%)
Jul 17, 2007 10.08 10.15 9.973 9.999 26,775,040 -0.08(-0.82%)
Jul 16, 2007 10.06 10.19 10.01 10.08 19,053,900 +0.00(+0.04%)
Jul 13, 2007 10.05 10.12 9.946 10.08 30,565,632 +0.04(+0.42%)
Jul 12, 2007 10.12 10.12 9.908 10.04 44,968,176 -0.01(-0.12%)
Jul 11, 2007 10.08 10.12 10.03 10.05 29,916,562 -0.05(-0.46%)
Jul 10, 2007 10.14 10.17 10.07 10.09 32,505,576 -0.09(-0.87%)
Jul 09, 2007 10.25 10.29 10.15 10.18 23,506,594 -0.08(-0.79%)
Jul 06, 2007 10.20 10.29 10.12 10.26 20,999,100 +0.08(+0.80%)
Jul 05, 2007 10.24 10.33 10.14 10.18 33,321,050 -0.01(-0.08%)
Jul 03, 2007 10.10 10.21 10.07 10.19 20,639,758 +0.12(+1.19%)
Jul 02, 2007 10.21 10.22 10.05 10.07 26,685,416 -0.07(-0.72%)
Jun 29, 2007 10.28 10.31 10.06 10.14 74,272,496 -0.08(-0.79%)
Jun 28, 2007 10.24 10.37 10.16 10.22 66,009,408 +0.12(+1.22%)
Jun 27, 2007 9.927 10.11 9.904 10.10 34,953,424 +0.14(+1.40%)
Jun 26, 2007 9.993 10.07 9.935 9.962 45,071,188 +0.04(+0.43%)
Jun 25, 2007 9.923 9.958 9.749 9.919 46,618,712 +0.05(+0.47%)
Jun 22, 2007 10.07 10.07 9.857 9.873 90,855,728 -0.28(-2.74%)
Jun 21, 2007 10.59 10.61 10.09 10.15 101,564,696 -0.41(-3.88%)
Jun 20, 2007 10.64 10.71 10.54 10.56 28,294,126 -0.10(-0.98%)
Jun 19, 2007 10.68 10.68 10.56 10.67 25,919,124 -0.03(-0.25%)
Jun 18, 2007 10.81 10.82 10.66 10.69 20,677,352 -0.04(-0.40%)
Jun 15, 2007 10.80 10.82 10.71 10.73 35,981,264 +0.06(+0.58%)
Jun 14, 2007 10.71 10.82 10.60 10.67 30,401,648 -0.06(-0.58%)
Jun 13, 2007 10.77 10.79 10.60 10.73 44,116,188 +0.01(+0.11%)
Jun 12, 2007 10.46 10.85 10.40 10.72 49,345,540 +0.08(+0.73%)
Jun 11, 2007 10.71 10.75 10.63 10.65 18,556,146 -0.05(-0.47%)
Jun 08, 2007 10.56 10.73 10.51 10.70 35,608,768 +0.09(+0.84%)
Jun 07, 2007 10.83 10.88 10.53 10.61 49,898,612 -0.27(-2.52%)
Jun 06, 2007 10.97 10.98 10.87 10.88 25,375,598 -0.17(-1.54%)
Jun 05, 2007 11.09 11.11 10.94 11.05 27,507,284 -0.09(-0.83%)
Jun 04, 2007 11.15 11.21 11.06 11.14 24,410,332 -0.12(-1.03%)
Jun 01, 2007 11.13 11.27 11.11 11.26 28,439,938 +0.12(+1.11%)
May 31, 2007 11.16 11.17 11.04 11.14 20,985,366 +0.04(+0.38%)
May 30, 2007 11.00 11.10 10.95 11.09 23,885,304 +0.05(+0.46%)
May 29, 2007 11.09 11.11 10.98 11.04 20,814,824 -0.02(-0.14%)
May 25, 2007 11.03 11.09 10.90 11.06 25,021,250 +0.12(+1.06%)
May 24, 2007 11.17 11.27 10.85 10.94 46,422,244 -0.22(-2.01%)
May 23, 2007 11.29 11.31 11.16 11.17 22,419,730 -0.05(-0.41%)
May 22, 2007 11.33 11.42 11.18 11.21 27,479,842 -0.10(-0.92%)
May 21, 2007 11.25 11.44 11.21 11.32 38,836,580 +0.13(+1.14%)
May 18, 2007 11.06 11.32 11.04 11.19 52,734,700 +0.19(+1.69%)
May 17, 2007 10.97 11.05 10.85 11.01 86,864,024 +0.10(+0.96%)
May 16, 2007 10.99 11.11 10.84 10.90 69,596,144 -0.07(-0.67%)
May 15, 2007 11.18 11.21 10.97 10.97 52,671,616 -0.20(-1.76%)
May 14, 2007 11.48 11.50 11.10 11.17 48,720,224 -0.27(-2.40%)
May 11, 2007 11.46 11.54 11.40 11.45 25,255,464 +0.03(+0.24%)
May 10, 2007 11.56 11.63 11.40 11.42 32,660,286 -0.19(-1.66%)
May 09, 2007 11.68 11.71 11.52 11.61 32,488,410 -0.05(-0.46%)
May 08, 2007 11.72 11.74 11.60 11.67 26,027,048 -0.07(-0.56%)
May 07, 2007 11.92 11.94 11.71 11.73 33,427,084 -0.14(-1.14%)
May 04, 2007 12.32 12.33 11.81 11.87 51,250,184 -0.36(-2.91%)
May 03, 2007 12.20 12.29 12.06 12.22 59,359,512 +0.14(+1.18%)
May 02, 2007 12.01 12.21 11.98 12.08 24,394,720 +0.14(+1.14%)
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.