Skip to main content

Starbucks Corp (NQ: SBUX )

102.99 -0.56 (-0.54%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 12.34 12.43 12.11 12.38 27,233,598 +0.11(+0.88%)
Aug 30, 2006 12.13 12.32 12.05 12.27 14,770,043 +0.15(+1.25%)
Aug 29, 2006 12.18 12.22 11.93 12.12 17,056,732 -0.04(-0.36%)
Aug 28, 2006 11.93 12.17 11.88 12.17 14,570,924 +0.21(+1.74%)
Aug 25, 2006 11.79 12.03 11.78 11.96 17,201,248 +0.13(+1.08%)
Aug 24, 2006 11.91 11.94 11.77 11.83 16,708,936 -0.02(-0.20%)
Aug 23, 2006 11.99 12.06 11.81 11.85 21,205,020 -0.19(-1.59%)
Aug 22, 2006 12.20 12.30 11.96 12.05 16,720,368 -0.20(-1.66%)
Aug 21, 2006 12.29 12.35 12.18 12.25 11,475,937 -0.18(-1.41%)
Aug 18, 2006 12.54 12.56 12.32 12.42 18,571,608 -0.07(-0.54%)
Aug 17, 2006 12.19 12.51 12.09 12.49 22,835,786 +0.26(+2.12%)
Aug 16, 2006 12.13 12.25 11.97 12.23 16,478,698 +0.18(+1.49%)
Aug 15, 2006 12.13 12.13 11.93 12.05 14,846,910 +0.09(+0.77%)
Aug 14, 2006 12.05 12.11 11.93 11.96 15,725,936 +0.02(+0.20%)
Aug 11, 2006 11.92 11.96 11.81 11.94 20,283,558 -0.02(-0.20%)
Aug 10, 2006 11.79 12.01 11.73 11.96 33,724,712 +0.16(+1.39%)
Aug 09, 2006 12.21 12.25 11.73 11.80 40,126,796 -0.32(-2.60%)
Aug 08, 2006 12.41 12.42 12.07 12.11 22,152,982 -0.18(-1.49%)
Aug 07, 2006 12.18 12.46 12.16 12.30 33,139,840 +0.08(+0.62%)
Aug 04, 2006 12.41 12.46 12.09 12.22 39,982,968 -0.01(-0.10%)
Aug 03, 2006 11.61 12.59 11.47 12.23 143,972,336 -1.06(-7.99%)
Aug 02, 2006 13.08 13.46 13.08 13.29 47,825,804 +0.14(+1.03%)
Aug 01, 2006 13.54 13.57 12.94 13.16 33,612,692 -0.51(-3.71%)
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%)
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.