Starbucks Corp (NQ: SBUX )

116.27 USD -1.33 (-1.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 14.44 14.45 14.28 14.40 16,224,536 +0.05(+0.38%)
May 30, 2007 14.22 14.36 14.16 14.35 18,466,582 +0.06(+0.46%)
May 29, 2007 14.35 14.37 14.20 14.29 16,092,684 -0.02(-0.14%)
May 25, 2007 14.27 14.35 14.10 14.30 19,344,822 +0.15(+1.06%)
May 24, 2007 14.45 14.57 14.04 14.15 35,890,694 -0.29(-2.01%)
May 23, 2007 14.60 14.63 14.44 14.45 17,333,494 -0.06(-0.41%)
May 22, 2007 14.66 14.77 14.46 14.51 21,245,648 -0.13(-0.92%)
May 21, 2007 14.55 14.79 14.51 14.64 30,025,946 +0.17(+1.14%)
May 18, 2007 14.31 14.64 14.28 14.47 40,771,078 +0.24(+1.69%)
May 17, 2007 14.19 14.29 14.04 14.23 67,157,676 +0.13(+0.96%)
May 16, 2007 14.21 14.37 14.02 14.10 53,807,268 -0.10(-0.67%)
May 15, 2007 14.46 14.50 14.19 14.20 40,722,308 -0.25(-1.76%)
May 14, 2007 14.85 14.88 14.36 14.45 37,667,344 -0.36(-2.40%)
May 11, 2007 14.82 14.92 14.75 14.80 19,525,902 +0.04(+0.24%)
May 10, 2007 14.96 15.04 14.75 14.77 25,250,834 -0.25(-1.66%)
May 09, 2007 15.11 15.15 14.90 15.02 25,117,950 -0.07(-0.46%)
May 08, 2007 15.16 15.19 15.01 15.09 20,122,440 -0.09(-0.56%)
May 07, 2007 15.41 15.45 15.15 15.18 25,843,672 -0.17(-1.14%)
May 04, 2007 15.94 15.95 15.28 15.35 39,623,348 -0.46(-2.91%)
May 03, 2007 15.78 15.89 15.60 15.81 45,892,958 +0.19(+1.18%)
May 02, 2007 15.54 15.79 15.50 15.62 18,860,430 +0.18(+1.14%)
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.