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 (%)
Sep 28, 2012 20.99 21.16 20.71 21.05 38,680,104 -0.14(-0.65%)
Sep 27, 2012 20.90 21.20 20.76 21.19 28,307,826 +0.39(+1.88%)
Sep 26, 2012 20.98 21.17 20.68 20.80 33,651,252 -0.18(-0.85%)
Sep 25, 2012 21.30 21.46 20.95 20.98 34,151,296 -0.26(-1.23%)
Sep 24, 2012 21.13 21.35 21.01 21.24 22,321,280 +0.04(+0.18%)
Sep 21, 2012 21.38 21.44 21.18 21.20 43,664,636 -0.05(-0.23%)
Sep 20, 2012 20.68 21.26 20.61 21.25 43,452,188 +0.45(+2.16%)
Sep 19, 2012 20.48 20.93 20.41 20.80 34,389,272 +0.36(+1.75%)
Sep 18, 2012 20.58 20.61 20.38 20.45 41,113,356 -0.17(-0.83%)
Sep 17, 2012 20.74 20.79 20.34 20.62 52,883,636 -0.33(-1.59%)
Sep 14, 2012 21.53 21.59 20.92 20.95 58,211,164 -0.52(-2.44%)
Sep 13, 2012 21.24 21.53 21.12 21.47 27,343,388 +0.23(+1.07%)
Sep 12, 2012 21.17 21.36 21.17 21.24 27,163,700 +0.18(+0.87%)
Sep 11, 2012 21.17 21.29 21.01 21.06 32,411,742 -0.04(-0.20%)
Sep 10, 2012 21.25 21.31 21.02 21.10 33,201,310 -0.14(-0.66%)
Sep 07, 2012 21.16 21.31 21.07 21.24 24,781,030 +0.14(+0.65%)
Sep 06, 2012 20.87 21.17 20.80 21.11 27,370,366 +0.43(+2.09%)
Sep 05, 2012 20.58 21.03 20.55 20.68 31,256,056 +0.12(+0.59%)
Sep 04, 2012 20.53 20.67 20.36 20.55 26,028,728 -0.04(-0.20%)
Aug 31, 2012 20.77 20.78 20.49 20.60 28,586,752 -0.04(-0.20%)
Aug 30, 2012 20.53 20.76 20.51 20.64 38,341,924 +0.22(+1.10%)
Aug 29, 2012 20.53 20.62 20.36 20.41 29,634,048 +0.01(+0.06%)
Aug 27, 2012 20.34 20.47 20.24 20.40 38,755,256 +0.18(+0.90%)
Aug 24, 2012 19.80 20.25 19.52 20.22 43,732,560 +0.33(+1.67%)
Aug 23, 2012 19.99 20.09 19.85 19.89 31,495,478 -0.09(-0.46%)
Aug 22, 2012 19.95 20.06 19.89 19.98 28,464,872 +0.01(+0.06%)
Aug 21, 2012 20.06 20.11 19.91 19.97 34,396,500 +0.02(+0.08%)
Aug 20, 2012 20.03 20.09 19.87 19.95 29,621,522 -0.07(-0.35%)
Aug 17, 2012 20.18 20.18 19.86 20.02 41,162,492 -0.07(-0.37%)
Aug 16, 2012 19.99 20.19 19.78 20.09 46,702,468 +0.12(+0.62%)
Aug 15, 2012 19.41 20.06 19.40 19.97 70,826,888 +0.69(+3.60%)
Aug 14, 2012 19.31 19.38 19.19 19.28 34,039,532 +0.13(+0.69%)
Aug 13, 2012 18.99 19.23 18.88 19.14 40,432,664 +0.22(+1.19%)
Aug 10, 2012 18.79 18.94 18.72 18.92 16,273,098 +0.19(+1.02%)
Aug 09, 2012 18.93 18.96 18.69 18.73 21,891,940 -0.07(-0.40%)
Aug 08, 2012 18.80 18.85 18.64 18.80 20,024,664 -0.01(-0.04%)
Aug 07, 2012 18.19 18.84 18.14 18.81 30,163,088 +0.76(+4.21%)
Aug 06, 2012 18.35 18.35 18.04 18.05 23,979,806 -0.11(-0.59%)
Aug 03, 2012 18.13 18.28 17.95 18.16 29,589,886 +0.31(+1.74%)
Aug 02, 2012 18.03 18.27 17.80 17.85 37,189,696 -0.26(-1.42%)
Aug 01, 2012 18.80 18.82 18.07 18.11 40,413,408 -0.62(-3.31%)
Jul 31, 2012 19.42 19.44 18.65 18.73 36,780,064 -0.66(-3.41%)
Jul 30, 2012 19.62 19.74 19.31 19.39 21,154,484 -0.24(-1.24%)
Jul 27, 2012 19.40 19.93 19.07 19.63 68,855,536 -2.04(-9.42%)
Jul 26, 2012 21.39 21.87 21.25 21.67 34,227,716 +0.83(+3.96%)
Jul 25, 2012 20.88 20.97 20.62 20.85 15,907,940 -0.03(-0.14%)
Jul 24, 2012 20.90 21.16 20.71 20.88 14,603,805 -0.05(-0.24%)
Jul 23, 2012 21.15 21.16 20.51 20.93 25,587,930 -0.56(-2.62%)
Jul 20, 2012 22.05 22.08 21.32 21.49 28,379,122 -0.93(-4.13%)
Jul 19, 2012 22.05 22.45 21.88 22.41 12,605,489 +0.37(+1.69%)
Jul 18, 2012 21.85 22.16 21.62 22.04 13,327,334 -0.18(-0.80%)
Jul 17, 2012 22.04 22.30 21.89 22.22 10,239,862 +0.34(+1.57%)
Jul 16, 2012 22.11 22.27 21.82 21.88 11,266,508 -0.29(-1.32%)
Jul 13, 2012 21.68 22.20 21.57 22.17 13,407,410 +0.38(+1.77%)
Jul 12, 2012 21.34 21.90 21.27 21.79 13,275,812 +0.22(+1.00%)
Jul 11, 2012 21.58 21.66 21.38 21.57 10,518,476 -0.07(-0.34%)
Jul 10, 2012 21.82 21.92 21.53 21.65 12,765,039 -0.02(-0.10%)
Jul 09, 2012 21.41 21.67 21.39 21.67 11,278,437 +0.17(+0.81%)
Jul 06, 2012 21.57 21.59 21.22 21.49 14,624,516 -0.18(-0.82%)
Jul 05, 2012 21.52 21.84 21.49 21.67 10,581,428 +0.19(+0.89%)
Jul 03, 2012 21.70 21.75 21.39 21.48 11,017,737 -0.35(-1.61%)
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.