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 (%)
Aug 31, 2006 11.95 12.04 11.72 11.99 28,126,904 +0.10(+0.88%)
Aug 30, 2006 11.75 11.93 11.67 11.88 15,254,525 +0.15(+1.25%)
Aug 29, 2006 11.79 11.83 11.55 11.74 17,616,222 -0.04(-0.36%)
Aug 28, 2006 11.55 11.78 11.50 11.78 15,048,874 +0.20(+1.74%)
Aug 25, 2006 11.42 11.65 11.41 11.58 17,765,476 +0.12(+1.08%)
Aug 24, 2006 11.53 11.56 11.40 11.45 17,257,016 -0.02(-0.20%)
Aug 23, 2006 11.61 11.68 11.44 11.48 21,900,580 -0.19(-1.59%)
Aug 22, 2006 11.81 11.91 11.58 11.66 17,268,824 -0.20(-1.66%)
Aug 21, 2006 11.90 11.96 11.79 11.86 11,852,367 -0.17(-1.41%)
Aug 18, 2006 12.14 12.16 11.93 12.03 19,180,788 -0.07(-0.54%)
Aug 17, 2006 11.80 12.12 11.71 12.10 23,584,838 +0.25(+2.12%)
Aug 16, 2006 11.74 11.86 11.59 11.84 17,019,226 +0.17(+1.49%)
Aug 15, 2006 11.74 11.75 11.55 11.67 15,333,913 +0.09(+0.77%)
Aug 14, 2006 11.67 11.72 11.55 11.58 16,241,772 +0.02(+0.20%)
Aug 11, 2006 11.54 11.58 11.43 11.56 20,948,892 -0.02(-0.20%)
Aug 10, 2006 11.42 11.62 11.35 11.58 34,830,936 +0.16(+1.39%)
Aug 09, 2006 11.83 11.86 11.35 11.42 41,443,020 -0.31(-2.60%)
Aug 08, 2006 12.02 12.03 11.69 11.73 22,879,636 -0.18(-1.49%)
Aug 07, 2006 11.79 12.06 11.77 11.91 34,226,880 +0.07(+0.62%)
Aug 04, 2006 12.01 12.06 11.71 11.83 41,294,476 -0.01(-0.10%)
Aug 03, 2006 11.25 12.19 11.10 11.84 148,694,864 -1.03(-7.99%)
Aug 02, 2006 12.66 13.03 12.66 12.87 49,394,568 +0.13(+1.03%)
Aug 01, 2006 13.11 13.14 12.52 12.74 34,715,244 -0.49(-3.71%)
Jul 31, 2006 13.12 13.33 13.01 13.23 12,073,461 +0.08(+0.59%)
Jul 28, 2006 13.02 13.31 13.01 13.15 14,416,693 +0.17(+1.34%)
Jul 27, 2006 13.20 13.33 12.93 12.98 13,854,820 -0.17(-1.29%)
Jul 26, 2006 13.51 13.56 13.07 13.15 30,325,204 -0.53(-3.90%)
Jul 25, 2006 13.34 13.72 13.33 13.68 20,654,108 +0.27(+1.99%)
Jul 24, 2006 13.10 13.43 13.07 13.42 17,726,128 +0.36(+2.72%)
Jul 21, 2006 12.81 13.18 12.78 13.06 21,555,052 +0.15(+1.14%)
Jul 20, 2006 13.26 13.31 12.87 12.92 18,347,498 -0.17(-1.27%)
Jul 19, 2006 13.01 13.19 12.85 13.08 18,448,870 +0.17(+1.32%)
Jul 18, 2006 13.19 13.29 12.73 12.91 34,622,628 -0.32(-2.45%)
Jul 17, 2006 12.93 13.31 12.80 13.24 18,375,478 +0.22(+1.72%)
Jul 14, 2006 13.13 13.15 12.86 13.01 21,472,712 -0.14(-1.06%)
Jul 13, 2006 13.25 13.34 12.99 13.15 30,868,332 -0.16(-1.19%)
Jul 12, 2006 13.91 13.91 13.18 13.31 30,499,444 -0.60(-4.31%)
Jul 11, 2006 13.71 13.95 13.57 13.91 14,206,892 +0.14(+0.98%)
Jul 10, 2006 13.96 14.01 13.73 13.77 14,650,318 -0.16(-1.14%)
Jul 07, 2006 13.89 13.97 13.57 13.93 41,797,304 -0.71(-4.86%)
Jul 06, 2006 14.58 14.69 14.48 14.64 10,577,178 +0.12(+0.85%)
Jul 05, 2006 14.60 14.66 14.33 14.52 11,250,912 -0.18(-1.21%)
Jul 03, 2006 14.67 14.82 14.66 14.70 5,144,481 +0.10(+0.69%)
Jun 30, 2006 14.68 14.70 14.56 14.60 14,971,772 -0.08(-0.55%)
Jun 29, 2006 13.93 14.69 13.90 14.68 23,094,522 +0.87(+6.27%)
Jun 28, 2006 13.83 13.88 13.69 13.81 11,799,075 -0.00(-0.03%)
Jun 27, 2006 14.04 14.14 13.79 13.82 13,846,612 -0.29(-2.06%)
Jun 26, 2006 14.18 14.25 14.03 14.11 9,557,184 -0.00(-0.03%)
Jun 23, 2006 13.94 14.31 13.93 14.11 12,941,829 +0.16(+1.14%)
Jun 22, 2006 14.11 14.13 13.84 13.95 9,802,217 -0.13(-0.91%)
Jun 21, 2006 13.92 14.24 13.89 14.08 12,903,396 +0.23(+1.65%)
Jun 20, 2006 13.87 14.07 13.80 13.85 12,249,557 -0.05(-0.36%)
Jun 19, 2006 14.23 14.23 13.81 13.90 12,559,135 -0.25(-1.77%)
Jun 16, 2006 14.19 14.30 14.05 14.15 19,063,758 -0.07(-0.49%)
Jun 15, 2006 13.89 14.26 13.73 14.22 13,883,917 +0.36(+2.56%)
Jun 14, 2006 13.56 13.87 13.50 13.87 15,204,182 +0.28(+2.05%)
Jun 13, 2006 13.63 13.82 13.55 13.59 18,590,462 -0.10(-0.76%)
Jun 12, 2006 13.88 13.93 13.68 13.69 12,467,319 -0.18(-1.31%)
Jun 09, 2006 13.97 14.11 13.85 13.87 13,711,280 -0.14(-0.97%)
Jun 08, 2006 13.72 14.09 13.63 14.01 24,446,768 +0.20(+1.48%)
Jun 07, 2006 13.65 13.91 13.58 13.80 15,070,911 +0.17(+1.25%)
Jun 06, 2006 13.72 13.75 13.50 13.63 14,925,517 -0.04(-0.31%)
Jun 05, 2006 13.85 13.99 13.67 13.68 13,072,688 -0.24(-1.69%)
Jun 02, 2006 13.90 14.04 13.74 13.91 13,276,564 -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.