Starbucks Corp (NQ: SBUX )

114.00 USD +0.51 (+0.45%)
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 13.80 13.89 13.74 13.78 16,065,802 +0.10(+0.73%)
Aug 30, 2007 13.60 13.77 13.56 13.68 11,675,856 -0.06(-0.47%)
Aug 29, 2007 13.46 13.77 13.45 13.74 14,856,936 +0.30(+2.23%)
Aug 28, 2007 13.71 13.71 13.43 13.44 17,876,200 -0.25(-1.79%)
Aug 27, 2007 13.76 13.80 13.66 13.69 8,465,660 -0.11(-0.80%)
Aug 24, 2007 13.72 13.80 13.65 13.79 14,682,430 +0.04(+0.25%)
Aug 23, 2007 13.80 13.86 13.56 13.76 17,207,714 -0.01(-0.07%)
Aug 22, 2007 13.71 13.94 13.68 13.77 18,159,932 +0.09(+0.69%)
Aug 21, 2007 13.40 13.71 13.38 13.68 23,162,390 +0.22(+1.64%)
Aug 20, 2007 13.35 13.57 13.25 13.46 17,096,614 +0.11(+0.79%)
Aug 17, 2007 13.48 13.48 13.06 13.35 32,010,954 +0.04(+0.34%)
Aug 16, 2007 13.10 13.44 13.02 13.30 27,918,776 +0.02(+0.15%)
Aug 15, 2007 13.51 13.66 13.25 13.29 29,880,982 -0.29(-2.14%)
Aug 14, 2007 13.90 13.90 13.51 13.57 22,722,606 -0.33(-2.37%)
Aug 13, 2007 14.02 14.18 13.75 13.90 23,789,716 -0.12(-0.82%)
Aug 10, 2007 13.88 14.30 13.88 14.02 26,390,144 -0.01(-0.04%)
Aug 09, 2007 13.75 14.27 13.68 14.03 40,430,836 +0.17(+1.19%)
Aug 08, 2007 13.55 14.02 13.55 13.86 27,993,586 +0.30(+2.21%)
Aug 07, 2007 13.39 13.65 13.26 13.56 22,946,372 +0.11(+0.85%)
Aug 06, 2007 13.21 13.52 13.15 13.45 24,520,236 +0.29(+2.20%)
Aug 03, 2007 13.18 13.47 13.15 13.15 33,612,714 -0.31(-2.27%)
Aug 02, 2007 13.85 14.00 13.42 13.46 38,702,822 -0.14(-1.03%)
Aug 01, 2007 13.26 13.64 13.25 13.60 43,115,166 +0.26(+1.95%)
Jul 31, 2007 13.61 13.66 13.34 13.34 33,289,408 -0.15(-1.11%)
Jul 30, 2007 13.42 13.55 13.23 13.49 35,950,446 +0.03(+0.20%)
Jul 27, 2007 13.62 13.75 13.36 13.46 40,574,660 -0.25(-1.84%)
Jul 26, 2007 13.87 13.89 13.33 13.71 48,681,600 -0.27(-1.90%)
Jul 25, 2007 14.17 14.19 13.84 13.98 25,197,384 -0.16(-1.15%)
Jul 24, 2007 14.16 14.25 13.97 14.14 37,392,226 +0.06(+0.41%)
Jul 23, 2007 13.98 14.20 13.90 14.09 39,397,702 +0.24(+1.70%)
Jul 20, 2007 13.95 14.06 13.70 13.85 38,022,394 -0.01(-0.04%)
Jul 19, 2007 13.37 14.09 13.34 13.86 76,906,216 +0.61(+4.57%)
Jul 18, 2007 12.88 13.27 12.88 13.25 45,144,684 +0.32(+2.45%)
Jul 17, 2007 13.04 13.12 12.90 12.93 20,700,740 -0.11(-0.82%)
Jul 16, 2007 13.01 13.18 12.95 13.04 14,731,250 +0.00(+0.04%)
Jul 13, 2007 12.99 13.09 12.87 13.04 23,631,382 +0.05(+0.42%)
Jul 12, 2007 13.09 13.10 12.81 12.98 34,766,504 -0.01(-0.12%)
Jul 11, 2007 13.04 13.09 12.97 12.99 23,129,562 -0.06(-0.46%)
Jul 10, 2007 13.11 13.15 13.03 13.05 25,131,222 -0.12(-0.87%)
Jul 09, 2007 13.26 13.31 13.12 13.17 18,173,788 -0.11(-0.79%)
Jul 06, 2007 13.20 13.30 13.10 13.28 16,235,154 +0.11(+0.80%)
Jul 05, 2007 13.24 13.36 13.12 13.17 25,761,694 -0.01(-0.08%)
Jul 03, 2007 13.06 13.20 13.03 13.18 15,957,334 +0.15(+1.19%)
Jul 02, 2007 13.20 13.22 13.00 13.03 20,631,448 -0.09(-0.72%)
Jun 29, 2007 13.29 13.33 13.02 13.12 57,422,718 -0.11(-0.79%)
Jun 28, 2007 13.25 13.41 13.13 13.22 51,034,230 +0.16(+1.22%)
Jun 27, 2007 12.84 13.08 12.81 13.06 27,023,742 +0.18(+1.40%)
Jun 26, 2007 12.93 13.03 12.85 12.88 34,846,144 +0.05(+0.43%)
Jun 25, 2007 12.84 12.88 12.61 12.83 36,042,592 +0.06(+0.47%)
Jun 22, 2007 13.02 13.02 12.75 12.77 70,243,810 -0.36(-2.74%)
Jun 21, 2007 13.70 13.72 13.05 13.13 78,523,298 -0.53(-3.88%)
Jun 20, 2007 13.77 13.86 13.63 13.66 21,875,200 -0.13(-0.98%)
Jun 19, 2007 13.81 13.81 13.66 13.79 20,039,000 -0.04(-0.25%)
Jun 18, 2007 13.98 14.00 13.79 13.83 15,986,400 -0.05(-0.40%)
Jun 15, 2007 13.97 14.00 13.85 13.88 27,818,400 +0.08(+0.58%)
Jun 14, 2007 13.86 13.99 13.71 13.80 23,504,600 -0.08(-0.58%)
Jun 13, 2007 13.94 13.96 13.71 13.88 34,107,800 +0.02(+0.11%)
Jun 12, 2007 13.53 14.03 13.45 13.87 38,150,800 +0.10(+0.73%)
Jun 11, 2007 13.86 13.90 13.76 13.77 14,346,420 -0.07(-0.47%)
Jun 08, 2007 13.66 13.88 13.60 13.84 27,530,410 +0.12(+0.84%)
Jun 07, 2007 14.01 14.07 13.62 13.72 38,578,402 -0.35(-2.52%)
Jun 06, 2007 14.20 14.20 14.06 14.07 19,618,782 -0.22(-1.54%)
Jun 05, 2007 14.35 14.37 14.14 14.29 21,266,864 -0.12(-0.83%)
Jun 04, 2007 14.43 14.51 14.31 14.41 18,872,500 -0.15(-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.