Starbucks Corp (NQ: SBUX )

116.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.60 11.74 11.35 11.49 21,112,690 -0.22(-1.92%)
Aug 30, 2010 11.72 11.82 11.69 11.71 11,925,860 -0.02(-0.17%)
Aug 27, 2010 11.69 11.79 11.46 11.73 12,108,844 +0.10(+0.86%)
Aug 26, 2010 11.71 11.81 11.59 11.63 15,059,994 -0.04(-0.39%)
Aug 25, 2010 11.30 11.74 11.25 11.68 19,806,788 +0.27(+2.37%)
Aug 24, 2010 11.65 11.65 11.35 11.41 27,815,002 -0.43(-3.63%)
Aug 23, 2010 12.06 12.16 11.84 11.84 13,229,928 -0.19(-1.54%)
Aug 20, 2010 12.01 12.05 11.88 12.03 10,915,584 +0.01(+0.04%)
Aug 19, 2010 12.16 12.26 11.93 12.02 13,499,510 -0.23(-1.88%)
Aug 18, 2010 12.07 12.40 11.90 12.25 12,875,326 +0.10(+0.84%)
Aug 17, 2010 11.96 12.29 11.92 12.15 14,061,344 +0.24(+1.99%)
Aug 16, 2010 11.94 12.07 11.83 11.91 14,726,404 -0.08(-0.71%)
Aug 13, 2010 12.15 12.19 11.97 11.99 12,194,366 -0.24(-1.92%)
Aug 12, 2010 12.15 12.30 12.13 12.23 11,963,838 -0.10(-0.81%)
Aug 11, 2010 12.46 12.48 12.18 12.33 18,449,672 -0.37(-2.91%)
Aug 10, 2010 12.73 12.80 12.55 12.70 12,901,700 -0.13(-1.01%)
Aug 09, 2010 12.70 12.86 12.70 12.83 10,357,546 +0.17(+1.30%)
Aug 06, 2010 12.39 12.69 12.38 12.66 14,981,648 +0.07(+0.60%)
Aug 05, 2010 12.52 12.62 12.38 12.59 15,344,516 +0.00(+0.00%)
Aug 04, 2010 12.42 12.62 12.35 12.59 14,660,482 +0.23(+1.86%)
Aug 03, 2010 12.34 12.43 12.19 12.36 14,283,116 +0.02(+0.16%)
Aug 02, 2010 12.51 12.53 12.31 12.34 16,611,704 -0.09(-0.68%)
Jul 30, 2010 12.22 12.47 12.12 12.43 15,682,404 +0.02(+0.12%)
Jul 29, 2010 12.54 12.60 12.18 12.41 13,412,770 -0.08(-0.68%)
Jul 28, 2010 12.61 12.68 12.40 12.49 15,432,226 -0.10(-0.75%)
Jul 27, 2010 12.79 12.79 12.47 12.59 17,199,254 -0.11(-0.83%)
Jul 26, 2010 12.63 12.79 12.49 12.70 19,501,862 +0.01(+0.04%)
Jul 23, 2010 12.58 12.75 12.47 12.69 17,893,690 +0.12(+0.91%)
Jul 22, 2010 12.39 12.63 12.18 12.57 38,845,982 -0.01(-0.08%)
Jul 21, 2010 12.90 12.99 12.56 12.59 24,118,436 -0.30(-2.33%)
Jul 20, 2010 12.50 12.89 12.43 12.88 14,835,982 +0.14(+1.10%)
Jul 19, 2010 12.69 12.86 12.54 12.74 14,539,070 +0.07(+0.55%)
Jul 16, 2010 13.10 13.22 12.63 12.68 19,583,616 -0.39(-2.99%)
Jul 15, 2010 13.04 13.09 12.82 13.06 12,583,320 +0.06(+0.50%)
Jul 14, 2010 12.93 13.07 12.88 13.00 11,916,042 +0.03(+0.23%)
Jul 13, 2010 12.78 13.04 12.73 12.97 15,918,650 +0.34(+2.65%)
Jul 12, 2010 12.63 12.76 12.49 12.63 12,906,178 -0.02(-0.12%)
Jul 09, 2010 12.44 12.67 12.42 12.65 14,174,086 +0.23(+1.85%)
Jul 08, 2010 12.28 12.46 12.20 12.42 20,986,326 +0.22(+1.80%)
Jul 07, 2010 11.83 12.22 11.76 12.20 18,071,706 +0.39(+3.34%)
Jul 06, 2010 12.29 12.35 11.73 11.81 29,247,068 -0.37(-3.04%)
Jul 02, 2010 12.38 12.39 12.05 12.18 16,931,128 -0.15(-1.26%)
Jul 01, 2010 12.21 12.38 11.84 12.33 31,499,322 +0.18(+1.48%)
Jun 30, 2010 12.54 12.65 12.13 12.15 33,929,906 -0.36(-2.84%)
Jun 29, 2010 12.99 13.05 12.44 12.51 37,893,300 -0.90(-6.71%)
Jun 25, 2010 13.41 13.53 13.32 13.40 17,869,490 +0.07(+0.52%)
Jun 24, 2010 13.55 13.63 13.30 13.34 12,959,256 -0.32(-2.38%)
Jun 23, 2010 13.60 13.76 13.48 13.66 15,791,990 +0.04(+0.33%)
Jun 22, 2010 14.04 14.24 13.57 13.62 20,633,174 -0.39(-2.82%)
Jun 21, 2010 14.12 14.25 13.93 14.01 13,239,618 -0.04(-0.25%)
Jun 18, 2010 13.99 14.18 13.87 14.04 18,837,872 +0.05(+0.39%)
Jun 17, 2010 14.01 14.05 13.80 13.99 14,355,788 -0.00(-0.04%)
Jun 16, 2010 13.91 14.09 13.81 13.99 18,969,548 +0.03(+0.21%)
Jun 15, 2010 13.82 13.97 13.71 13.96 17,347,790 +0.23(+1.71%)
Jun 14, 2010 13.72 13.93 13.64 13.73 17,480,046 +0.16(+1.14%)
Jun 11, 2010 13.38 13.61 13.37 13.57 17,275,662 +0.08(+0.63%)
Jun 10, 2010 13.38 13.51 13.20 13.49 18,876,360 +0.34(+2.55%)
Jun 09, 2010 13.02 13.36 13.01 13.15 23,721,154 +0.23(+1.78%)
Jun 08, 2010 12.79 12.96 12.60 12.93 19,871,170 +0.16(+1.21%)
Jun 07, 2010 13.12 13.12 12.76 12.77 19,664,082 -0.31(-2.34%)
Jun 04, 2010 13.13 13.41 13.00 13.08 22,817,610 -0.35(-2.63%)
Jun 03, 2010 13.27 13.46 13.23 13.43 18,458,134 +0.14(+1.05%)
Jun 02, 2010 12.87 13.30 12.79 13.29 19,914,836 +0.44(+3.42%)
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.