Starbucks Corp (NQ: SBUX )

118.34 USD +1.68 (+1.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 28.71 28.88 28.45 28.68 18,647,104 -0.03(-0.10%)
Apr 27, 2012 29.14 29.25 28.24 28.71 54,733,998 -1.61(-5.32%)
Apr 26, 2012 29.92 30.58 29.70 30.33 29,790,510 +0.58(+1.95%)
Apr 25, 2012 29.36 29.86 29.17 29.75 14,083,600 +0.73(+2.50%)
Apr 24, 2012 29.49 29.88 28.88 29.02 17,946,230 -0.26(-0.87%)
Apr 23, 2012 29.34 29.42 28.88 29.28 15,202,114 -0.30(-1.01%)
Apr 20, 2012 29.54 29.93 29.50 29.58 16,139,642 +0.17(+0.60%)
Apr 19, 2012 30.20 30.22 29.29 29.41 18,557,716 -0.76(-2.52%)
Apr 18, 2012 29.50 30.36 29.46 30.17 18,130,254 +0.84(+2.85%)
Apr 17, 2012 29.97 29.98 29.09 29.33 30,548,132 -0.50(-1.66%)
Apr 16, 2012 30.96 31.00 29.75 29.83 25,367,168 -1.01(-3.28%)
Apr 13, 2012 30.14 30.99 29.88 30.83 30,554,922 +0.52(+1.72%)
Apr 12, 2012 29.72 30.33 29.51 30.31 24,417,070 +0.67(+2.24%)
Apr 11, 2012 28.68 29.66 28.59 29.65 24,175,460 +1.26(+4.43%)
Apr 10, 2012 28.88 28.96 28.30 28.39 18,154,364 -0.32(-1.11%)
Apr 09, 2012 28.64 28.98 28.55 28.71 12,570,344 -0.38(-1.31%)
Apr 05, 2012 28.56 29.24 28.54 29.09 16,359,594 +0.61(+2.14%)
Apr 04, 2012 28.63 28.83 28.33 28.48 14,150,660 +0.03(+0.09%)
Apr 03, 2012 28.34 28.58 28.21 28.45 11,864,914 +0.12(+0.42%)
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.