Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 11.02 11.09 10.98 11.00 20,120,082 +0.08(+0.73%)
Aug 30, 2007 10.86 11.00 10.83 10.92 14,622,313 -0.05(-0.47%)
Aug 29, 2007 10.75 10.99 10.74 10.97 18,606,154 +0.24(+2.23%)
Aug 28, 2007 10.94 10.94 10.72 10.73 22,387,342 -0.20(-1.79%)
Aug 27, 2007 10.98 11.02 10.91 10.93 10,602,009 -0.09(-0.80%)
Aug 24, 2007 10.96 11.02 10.90 11.02 18,387,610 +0.03(+0.25%)
Aug 23, 2007 11.02 11.07 10.83 10.99 21,550,162 -0.01(-0.07%)
Aug 22, 2007 10.95 11.13 10.92 11.00 22,742,676 +0.08(+0.70%)
Aug 21, 2007 10.70 10.95 10.68 10.92 29,007,528 +0.18(+1.63%)
Aug 20, 2007 10.66 10.84 10.58 10.74 21,411,024 +0.08(+0.79%)
Aug 17, 2007 10.77 10.77 10.43 10.66 40,089,068 +0.04(+0.34%)
Aug 16, 2007 10.46 10.73 10.39 10.62 34,964,212 +0.02(+0.15%)
Aug 15, 2007 10.78 10.91 10.58 10.61 37,421,588 -0.23(-2.14%)
Aug 14, 2007 11.10 11.10 10.78 10.84 28,456,762 -0.26(-2.37%)
Aug 13, 2007 11.19 11.32 10.98 11.10 29,793,162 -0.09(-0.82%)
Aug 10, 2007 11.09 11.42 11.09 11.19 33,049,820 -0.00(-0.04%)
Aug 09, 2007 10.98 11.39 10.92 11.20 50,633,748 +0.13(+1.19%)
Aug 08, 2007 10.82 11.19 10.82 11.07 35,057,900 +0.24(+2.21%)
Aug 07, 2007 10.70 10.90 10.59 10.83 28,736,996 +0.09(+0.86%)
Aug 06, 2007 10.55 10.80 10.50 10.74 30,708,032 +0.23(+2.20%)
Aug 03, 2007 10.52 10.76 10.50 10.50 42,095,036 -0.24(-2.27%)
Aug 02, 2007 11.06 11.18 10.72 10.75 48,469,664 -0.11(-1.03%)
Aug 01, 2007 10.58 10.90 10.58 10.86 53,995,484 +0.21(+1.95%)
Jul 31, 2007 10.87 10.91 10.65 10.65 41,690,148 -0.12(-1.11%)
Jul 30, 2007 10.72 10.82 10.57 10.77 45,022,712 +0.02(+0.20%)
Jul 27, 2007 10.87 10.98 10.67 10.75 50,813,864 -0.20(-1.84%)
Jul 26, 2007 11.07 11.10 10.64 10.95 60,966,632 -0.21(-1.90%)
Jul 25, 2007 11.31 11.33 11.05 11.16 31,556,062 -0.13(-1.15%)
Jul 24, 2007 11.31 11.38 11.16 11.29 46,828,328 +0.05(+0.41%)
Jul 23, 2007 11.16 11.34 11.10 11.25 49,339,900 +0.19(+1.70%)
Jul 20, 2007 11.13 11.23 10.94 11.06 47,617,520 -0.00(-0.04%)
Jul 19, 2007 10.68 11.25 10.65 11.06 96,313,864 +0.48(+4.57%)
Jul 18, 2007 10.29 10.60 10.29 10.58 56,537,156 +0.25(+2.45%)
Jul 17, 2007 10.41 10.48 10.30 10.33 25,924,668 -0.09(-0.82%)
Jul 16, 2007 10.39 10.52 10.34 10.41 18,448,750 +0.00(+0.04%)
Jul 13, 2007 10.38 10.45 10.27 10.41 29,594,872 +0.04(+0.42%)
Jul 12, 2007 10.45 10.46 10.23 10.36 43,539,996 -0.01(-0.12%)
Jul 11, 2007 10.41 10.45 10.36 10.38 28,966,416 -0.05(-0.46%)
Jul 10, 2007 10.47 10.50 10.40 10.42 31,473,204 -0.09(-0.87%)
Jul 09, 2007 10.59 10.63 10.48 10.52 22,760,028 -0.08(-0.79%)
Jul 06, 2007 10.54 10.62 10.46 10.60 20,332,172 +0.08(+0.80%)
Jul 05, 2007 10.57 10.66 10.47 10.52 32,262,778 -0.01(-0.08%)
Jul 03, 2007 10.43 10.54 10.40 10.52 19,984,242 +0.12(+1.19%)
Jul 02, 2007 10.54 10.56 10.38 10.40 25,837,890 -0.08(-0.72%)
Jun 29, 2007 10.61 10.64 10.39 10.48 71,913,616 -0.08(-0.79%)
Jun 28, 2007 10.58 10.71 10.49 10.56 63,912,960 +0.13(+1.23%)
Jun 27, 2007 10.25 10.44 10.23 10.43 33,843,312 +0.14(+1.40%)
Jun 26, 2007 10.32 10.40 10.26 10.29 43,639,732 +0.04(+0.43%)
Jun 25, 2007 10.25 10.28 10.07 10.24 45,138,108 +0.05(+0.47%)
Jun 22, 2007 10.40 10.40 10.18 10.20 87,970,160 -0.29(-2.74%)
Jun 21, 2007 10.94 10.96 10.42 10.48 98,339,016 -0.42(-3.88%)
Jun 20, 2007 10.99 11.06 10.88 10.91 27,395,510 -0.11(-0.98%)
Jun 19, 2007 11.03 11.03 10.91 11.02 25,095,936 -0.03(-0.25%)
Jun 18, 2007 11.17 11.18 11.01 11.04 20,020,644 -0.04(-0.40%)
Jun 15, 2007 11.15 11.18 11.06 11.09 34,838,504 +0.06(+0.58%)
Jun 14, 2007 11.06 11.17 10.95 11.02 29,436,096 -0.06(-0.58%)
Jun 13, 2007 11.13 11.14 10.95 11.09 42,715,064 +0.01(+0.11%)
Jun 12, 2007 10.80 11.20 10.74 11.08 47,778,332 +0.08(+0.73%)
Jun 11, 2007 11.06 11.10 10.98 11.00 17,966,806 -0.05(-0.47%)
Jun 08, 2007 10.91 11.08 10.86 11.05 34,477,840 +0.09(+0.84%)
Jun 07, 2007 11.19 11.24 10.88 10.96 48,313,840 -0.28(-2.52%)
Jun 06, 2007 11.33 11.34 11.23 11.24 24,569,674 -0.18(-1.54%)
Jun 05, 2007 11.45 11.47 11.29 11.41 26,633,656 -0.10(-0.83%)
Jun 04, 2007 11.52 11.58 11.43 11.51 23,635,064 -0.12(-1.03%)
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.