Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.91 15.19 14.74 14.78 21,505,704 -0.35(-2.30%)
Sep 29, 2011 15.93 16.04 14.64 15.12 31,613,974 -0.50(-3.20%)
Sep 28, 2011 15.85 16.01 15.58 15.62 15,322,569 -0.17(-1.05%)
Sep 27, 2011 15.91 16.18 15.69 15.79 16,109,343 +0.14(+0.91%)
Sep 26, 2011 15.41 15.66 15.06 15.65 20,906,316 +0.31(+2.02%)
Sep 23, 2011 15.15 15.64 15.06 15.34 20,458,590 +0.04(+0.27%)
Sep 22, 2011 15.45 15.62 14.96 15.30 26,998,930 -0.51(-3.25%)
Sep 21, 2011 16.25 16.44 15.80 15.81 19,807,542 -0.47(-2.87%)
Sep 20, 2011 16.29 16.64 16.02 16.28 22,708,434 -0.03(-0.19%)
Sep 19, 2011 15.41 16.41 15.38 16.31 26,930,820 +0.78(+5.00%)
Sep 16, 2011 15.54 15.61 15.32 15.53 23,598,120 +0.05(+0.33%)
Sep 15, 2011 15.45 15.65 15.42 15.48 19,118,290 +0.21(+1.35%)
Sep 14, 2011 15.26 15.45 14.99 15.28 22,918,226 +0.14(+0.94%)
Sep 13, 2011 14.94 15.18 14.93 15.13 15,544,143 +0.21(+1.43%)
Sep 12, 2011 14.54 15.01 14.54 14.92 20,498,562 +0.13(+0.91%)
Sep 09, 2011 15.30 15.35 14.68 14.78 26,537,620 -0.64(-4.14%)
Sep 08, 2011 15.45 15.61 15.33 15.42 19,903,832 -0.10(-0.66%)
Sep 07, 2011 15.13 15.60 15.04 15.53 21,195,968 +0.57(+3.79%)
Sep 06, 2011 14.47 14.99 14.43 14.96 15,482,762 +0.10(+0.69%)
Sep 02, 2011 14.93 15.08 14.80 14.86 12,318,839 -0.28(-1.83%)
Sep 01, 2011 15.39 15.49 15.08 15.13 14,615,629 -0.17(-1.11%)
Aug 31, 2011 15.31 15.56 15.19 15.30 18,412,884 +0.05(+0.31%)
Aug 30, 2011 15.04 15.35 14.96 15.26 13,036,659 +0.18(+1.18%)
Aug 29, 2011 14.98 15.09 14.89 15.08 11,985,963 +0.26(+1.77%)
Aug 26, 2011 14.39 14.93 14.16 14.82 20,681,808 +0.38(+2.66%)
Aug 25, 2011 14.81 14.98 14.36 14.43 15,431,713 -0.38(-2.54%)
Aug 24, 2011 14.49 14.84 14.42 14.81 19,829,240 +0.25(+1.74%)
Aug 23, 2011 13.94 14.57 13.87 14.55 23,490,780 +0.73(+5.27%)
Aug 22, 2011 14.26 14.42 13.77 13.83 22,602,120 -0.08(-0.60%)
Aug 19, 2011 13.77 14.32 13.62 13.91 32,285,324 +0.14(+1.00%)
Aug 18, 2011 14.78 14.78 13.53 13.77 54,230,008 -1.56(-10.20%)
Aug 17, 2011 15.45 15.66 15.09 15.33 16,051,493 -0.08(-0.49%)
Aug 16, 2011 15.10 15.53 14.96 15.41 28,550,848 +0.19(+1.22%)
Aug 15, 2011 14.87 15.24 14.87 15.22 19,742,540 +0.42(+2.84%)
Aug 12, 2011 14.73 14.89 14.55 14.80 16,359,983 +0.10(+0.67%)
Aug 11, 2011 13.88 14.87 13.80 14.70 29,228,802 +0.93(+6.76%)
Aug 10, 2011 14.00 14.25 13.71 13.77 35,653,976 -0.51(-3.55%)
Aug 09, 2011 14.15 14.28 13.36 14.28 40,630,820 +0.79(+5.84%)
Aug 08, 2011 14.32 14.47 13.49 13.49 43,501,188 -1.01(-6.94%)
Aug 05, 2011 14.68 14.86 14.04 14.50 33,953,340 -0.07(-0.49%)
Aug 04, 2011 15.30 15.46 14.57 14.57 25,767,558 -0.94(-6.06%)
Aug 03, 2011 15.24 15.53 14.99 15.51 18,808,022 +0.26(+1.74%)
Aug 02, 2011 15.56 15.66 15.23 15.24 20,466,952 -0.47(-2.99%)
Aug 01, 2011 15.97 16.10 15.52 15.71 20,577,104 -0.11(-0.72%)
Jul 29, 2011 15.75 16.15 15.49 15.83 39,482,264 +0.04(+0.27%)
Jul 28, 2011 15.75 16.05 15.56 15.79 37,032,396 +0.40(+2.59%)
Jul 27, 2011 16.03 16.15 15.36 15.39 18,869,452 -0.48(-3.01%)
Jul 26, 2011 15.99 15.99 15.79 15.86 13,615,838 -0.09(-0.54%)
Jul 25, 2011 15.84 15.97 15.76 15.95 12,766,951 +0.02(+0.12%)
Jul 22, 2011 15.95 16.08 15.89 15.93 8,092,409 -0.01(-0.07%)
Jul 21, 2011 15.81 16.03 15.69 15.94 15,680,163 +0.22(+1.38%)
Jul 20, 2011 15.88 15.88 15.51 15.73 14,127,204 -0.19(-1.22%)
Jul 19, 2011 15.72 15.94 15.68 15.92 14,566,043 +0.36(+2.33%)
Jul 18, 2011 15.60 15.74 15.46 15.56 11,035,048 -0.16(-1.00%)
Jul 15, 2011 15.46 15.71 15.43 15.71 16,853,582 +0.26(+1.71%)
Jul 14, 2011 15.62 15.72 15.36 15.45 16,955,246 -0.18(-1.14%)
Jul 13, 2011 15.72 15.89 15.60 15.63 14,234,003 +0.00(+0.02%)
Jul 12, 2011 15.71 15.90 15.61 15.62 14,876,535 -0.07(-0.43%)
Jul 11, 2011 15.79 15.91 15.58 15.69 14,262,199 -0.24(-1.51%)
Jul 08, 2011 15.74 15.95 15.72 15.93 14,198,095 +0.01(+0.07%)
Jul 07, 2011 15.75 15.99 15.57 15.92 27,427,020 -0.04(-0.25%)
Jul 06, 2011 16.12 16.15 15.94 15.96 15,718,173 -0.21(-1.29%)
Jul 05, 2011 15.86 16.23 15.70 16.17 18,394,662 +0.30(+1.89%)
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.