Skip to main content

Starbucks Corp (NQ: SBUX )

103.70 +1.83 (+1.80%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.55 13.77 13.44 13.67 11,690,010 +0.08(+0.59%)
Jul 28, 2006 13.44 13.75 13.44 13.59 13,958,821 +0.18(+1.34%)
Jul 27, 2006 13.63 13.77 13.35 13.41 13,414,793 -0.18(-1.29%)
Jul 26, 2006 13.95 14.01 13.49 13.58 29,362,080 -0.55(-3.90%)
Jul 25, 2006 13.78 14.17 13.77 14.13 19,998,136 +0.28(+1.99%)
Jul 24, 2006 13.53 13.87 13.49 13.86 17,163,148 +0.37(+2.72%)
Jul 21, 2006 13.23 13.61 13.20 13.49 20,870,466 +0.15(+1.14%)
Jul 20, 2006 13.70 13.74 13.29 13.34 17,764,784 -0.17(-1.27%)
Jul 19, 2006 13.43 13.62 13.28 13.51 17,862,936 +0.18(+1.32%)
Jul 18, 2006 13.62 13.73 13.15 13.33 33,523,018 -0.34(-2.45%)
Jul 17, 2006 13.36 13.75 13.22 13.67 17,791,876 +0.23(+1.72%)
Jul 14, 2006 13.56 13.59 13.28 13.44 20,790,742 -0.14(-1.06%)
Jul 13, 2006 13.68 13.78 13.41 13.58 29,887,958 -0.16(-1.19%)
Jul 12, 2006 14.37 14.37 13.61 13.75 29,530,786 -0.62(-4.31%)
Jul 11, 2006 14.16 14.41 14.02 14.36 13,755,684 +0.14(+0.98%)
Jul 10, 2006 14.41 14.47 14.18 14.23 14,185,026 -0.16(-1.14%)
Jul 07, 2006 14.34 14.43 14.01 14.39 40,469,828 -0.73(-4.86%)
Jul 06, 2006 15.06 15.17 14.95 15.12 10,241,248 +0.13(+0.85%)
Jul 05, 2006 15.08 15.14 14.80 15.00 10,893,585 -0.18(-1.21%)
Jul 03, 2006 15.16 15.30 15.14 15.18 4,981,093 +0.10(+0.69%)
Jun 30, 2006 15.16 15.18 15.04 15.08 14,496,271 -0.08(-0.55%)
Jun 29, 2006 14.39 15.17 14.35 15.16 22,361,044 +0.89(+6.27%)
Jun 28, 2006 14.29 14.33 14.14 14.27 11,424,338 -0.00(-0.03%)
Jun 27, 2006 14.50 14.60 14.24 14.27 13,406,845 -0.30(-2.06%)
Jun 26, 2006 14.65 14.72 14.49 14.57 9,253,649 -0.00(-0.03%)
Jun 23, 2006 14.40 14.78 14.38 14.57 12,530,798 +0.16(+1.14%)
Jun 22, 2006 14.57 14.59 14.29 14.41 9,490,900 -0.13(-0.91%)
Jun 21, 2006 14.37 14.70 14.34 14.54 12,493,586 +0.24(+1.65%)
Jun 20, 2006 14.32 14.53 14.25 14.31 11,860,513 -0.05(-0.36%)
Jun 19, 2006 14.69 14.69 14.27 14.36 12,160,259 -0.26(-1.78%)
Jun 16, 2006 14.65 14.76 14.51 14.62 18,458,296 -0.07(-0.49%)
Jun 15, 2006 14.34 14.72 14.18 14.69 13,442,966 +0.37(+2.56%)
Jun 14, 2006 14.01 14.33 13.95 14.32 14,721,299 +0.29(+2.05%)
Jun 13, 2006 14.08 14.27 13.99 14.03 18,000,032 -0.11(-0.76%)
Jun 12, 2006 14.33 14.38 14.13 14.14 12,071,359 -0.19(-1.31%)
Jun 09, 2006 14.42 14.57 14.30 14.33 13,275,811 -0.14(-0.97%)
Jun 08, 2006 14.17 14.55 14.07 14.47 23,670,342 +0.21(+1.48%)
Jun 07, 2006 14.10 14.37 14.02 14.26 14,592,262 +0.18(+1.25%)
Jun 06, 2006 14.17 14.20 13.94 14.08 14,451,484 -0.04(-0.31%)
Jun 05, 2006 14.31 14.44 14.11 14.13 12,657,501 -0.24(-1.69%)
Jun 02, 2006 14.36 14.50 14.19 14.37 12,854,902 -0.09(-0.61%)
Jun 01, 2006 14.17 14.49 14.17 14.46 21,582,114 +0.22(+1.57%)
May 31, 2006 13.95 14.25 13.93 14.23 15,640,034 +0.29(+2.06%)
May 30, 2006 14.10 14.13 13.85 13.95 12,934,710 -0.20(-1.41%)
May 26, 2006 14.23 14.27 14.06 14.15 8,152,791 -0.00(-0.03%)
May 25, 2006 14.13 14.34 13.99 14.15 15,489,406 +0.09(+0.65%)
May 24, 2006 14.08 14.24 13.81 14.06 23,442,184 -0.15(-1.07%)
May 23, 2006 14.49 14.59 14.21 14.21 12,187,878 -0.26(-1.77%)
May 22, 2006 14.68 14.71 14.32 14.46 16,662,767 -0.04(-0.28%)
May 19, 2006 14.29 14.59 14.28 14.50 27,303,998 +0.14(+0.97%)
May 18, 2006 14.55 14.57 14.35 14.36 16,738,840 -0.17(-1.18%)
May 17, 2006 14.69 14.72 14.44 14.54 17,505,316 -0.26(-1.75%)
May 16, 2006 14.52 14.80 14.44 14.80 23,318,220 +0.30(+2.09%)
May 15, 2006 14.27 14.51 14.02 14.49 17,347,684 +0.26(+1.82%)
May 12, 2006 14.58 14.64 14.16 14.23 21,015,856 -0.36(-2.44%)
May 11, 2006 15.17 15.22 14.40 14.59 28,847,876 -0.66(-4.35%)
May 10, 2006 15.35 15.38 15.17 15.25 16,047,470 -0.10(-0.65%)
May 09, 2006 15.67 15.70 15.32 15.35 15,851,068 -0.32(-2.06%)
May 08, 2006 15.72 15.79 15.66 15.67 14,243,478 -0.15(-0.93%)
May 05, 2006 15.59 15.92 15.59 15.82 18,705,064 +0.34(+2.17%)
May 04, 2006 14.89 15.75 14.77 15.49 36,955,912 +0.57(+3.86%)
May 03, 2006 15.13 15.14 14.77 14.91 20,317,382 -0.19(-1.24%)
May 02, 2006 14.99 15.25 14.82 15.10 19,381,020 +0.23(+1.53%)
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.