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 (%)
Jul 29, 2011 16.14 16.55 15.88 16.22 38,520,724 +0.04(+0.28%)
Jul 28, 2011 16.14 16.45 15.95 16.18 36,130,520 +0.41(+2.59%)
Jul 27, 2011 16.43 16.55 15.74 15.77 18,409,910 -0.49(-3.01%)
Jul 26, 2011 16.39 16.39 16.19 16.26 13,284,241 -0.09(-0.54%)
Jul 25, 2011 16.24 16.37 16.15 16.35 12,456,028 +0.02(+0.12%)
Jul 22, 2011 16.35 16.48 16.29 16.33 7,895,328 -0.01(-0.07%)
Jul 21, 2011 16.20 16.43 16.08 16.34 15,298,293 +0.22(+1.38%)
Jul 20, 2011 16.27 16.28 15.90 16.12 13,783,154 -0.20(-1.22%)
Jul 19, 2011 16.11 16.33 16.07 16.32 14,211,305 +0.37(+2.33%)
Jul 18, 2011 15.99 16.14 15.85 15.95 10,766,303 -0.16(-1.01%)
Jul 15, 2011 15.84 16.11 15.82 16.11 16,443,135 +0.27(+1.71%)
Jul 14, 2011 16.01 16.12 15.74 15.84 16,542,322 -0.18(-1.14%)
Jul 13, 2011 16.11 16.29 15.99 16.02 13,887,352 +0.00(+0.02%)
Jul 12, 2011 16.10 16.30 16.00 16.01 14,514,236 -0.07(-0.43%)
Jul 11, 2011 16.18 16.31 15.97 16.08 13,914,861 -0.25(-1.51%)
Jul 08, 2011 16.13 16.35 16.11 16.33 13,852,319 +0.01(+0.07%)
Jul 07, 2011 16.15 16.39 15.96 16.32 26,759,070 -0.04(-0.25%)
Jul 06, 2011 16.52 16.55 16.33 16.36 15,335,377 -0.21(-1.29%)
Jul 05, 2011 16.26 16.64 16.09 16.57 17,946,682 +0.31(+1.89%)
Jul 01, 2011 16.03 16.29 15.99 16.26 15,910,959 +0.28(+1.77%)
Jun 30, 2011 16.06 16.10 15.95 15.98 13,591,679 +0.02(+0.15%)
Jun 29, 2011 15.88 16.09 15.83 15.96 17,329,466 +0.07(+0.46%)
Jun 28, 2011 15.38 15.89 15.33 15.88 22,192,928 +0.51(+3.32%)
Jun 27, 2011 15.06 15.39 14.98 15.37 14,960,045 +0.26(+1.71%)
Jun 24, 2011 15.25 15.34 15.07 15.12 12,565,571 -0.15(-1.01%)
Jun 23, 2011 14.92 15.27 14.90 15.27 23,899,176 +0.18(+1.21%)
Jun 22, 2011 14.81 15.18 14.73 15.09 22,286,530 +0.22(+1.50%)
Jun 21, 2011 14.57 14.91 14.48 14.86 16,595,535 +0.36(+2.51%)
Jun 20, 2011 14.50 14.58 14.23 14.50 14,259,726 +0.16(+1.10%)
Jun 17, 2011 14.39 14.49 14.25 14.34 16,906,526 +0.12(+0.85%)
Jun 16, 2011 14.07 14.30 14.06 14.22 16,123,588 +0.11(+0.80%)
Jun 15, 2011 14.08 14.29 14.04 14.11 12,282,408 -0.17(-1.16%)
Jun 14, 2011 14.22 14.33 14.19 14.27 12,470,335 +0.15(+1.06%)
Jun 13, 2011 14.22 14.35 14.01 14.12 15,860,756 -0.09(-0.61%)
Jun 10, 2011 14.33 14.37 14.16 14.21 14,307,480 -0.17(-1.17%)
Jun 09, 2011 14.47 14.50 14.37 14.38 11,372,661 -0.09(-0.59%)
Jun 08, 2011 14.50 14.63 14.39 14.46 12,752,440 -0.08(-0.53%)
Jun 07, 2011 14.57 14.68 14.53 14.54 12,671,044 +0.08(+0.53%)
Jun 06, 2011 14.67 14.82 14.36 14.46 22,985,450 +0.23(+1.65%)
Jun 03, 2011 14.33 14.36 14.18 14.23 18,063,540 -0.46(-3.11%)
May 24, 2011 14.71 14.80 14.61 14.69 12,016,883 -0.06(-0.41%)
May 23, 2011 14.57 14.87 14.54 14.75 14,962,763 -0.07(-0.46%)
May 20, 2011 14.97 15.05 14.73 14.82 13,018,716 -0.21(-1.43%)
May 19, 2011 14.83 15.12 14.83 15.03 19,401,940 +0.21(+1.45%)
May 18, 2011 14.35 14.84 14.27 14.82 26,743,812 +0.53(+3.71%)
May 17, 2011 14.16 14.29 14.10 14.29 21,661,676 +0.06(+0.40%)
May 16, 2011 14.56 14.59 14.21 14.23 17,446,174 -0.40(-2.74%)
May 13, 2011 14.75 14.80 14.54 14.63 12,852,638 -0.12(-0.82%)
May 12, 2011 14.46 14.77 14.42 14.75 11,177,919 +0.27(+1.84%)
May 11, 2011 14.63 14.71 14.37 14.48 16,183,479 -0.18(-1.21%)
May 10, 2011 14.71 14.76 14.55 14.66 15,431,248 +0.04(+0.30%)
May 09, 2011 14.78 14.83 14.60 14.62 12,118,969 -0.14(-0.95%)
May 06, 2011 14.94 15.22 14.75 14.76 16,164,449 +0.01(+0.08%)
May 05, 2011 14.70 14.98 14.67 14.75 11,994,644 -0.03(-0.19%)
May 04, 2011 14.67 14.81 14.52 14.77 14,385,366 +0.11(+0.74%)
May 03, 2011 14.75 14.77 14.46 14.66 15,043,963 -0.15(-1.04%)
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.