Skip to main content

Starbucks Corp (NQ: SBUX )

103.55 -1.50 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.21 14.33 14.04 14.09 18,136,100 -0.16(-1.13%)
Nov 29, 2006 14.22 14.29 14.07 14.25 16,890,056 +0.15(+1.08%)
Nov 28, 2006 14.21 14.31 14.07 14.10 18,579,816 -0.20(-1.37%)
Nov 27, 2006 14.46 14.50 14.24 14.30 16,194,912 -0.20(-1.38%)
Nov 24, 2006 14.40 14.67 14.40 14.50 6,965,697 -0.03(-0.19%)
Nov 22, 2006 14.60 14.67 14.26 14.52 21,908,876 -0.08(-0.52%)
Nov 21, 2006 14.61 14.71 14.57 14.60 17,306,488 -0.07(-0.49%)
Nov 20, 2006 14.77 14.93 14.66 14.67 25,072,708 -0.27(-1.79%)
Nov 17, 2006 14.78 14.99 14.66 14.94 52,268,888 -0.80(-5.10%)
Nov 16, 2006 15.66 15.97 15.65 15.74 33,932,108 +0.18(+1.18%)
Nov 15, 2006 15.43 15.73 15.38 15.56 17,704,786 +0.20(+1.27%)
Nov 14, 2006 15.38 15.47 15.17 15.36 17,255,322 +0.02(+0.10%)
Nov 13, 2006 15.13 15.47 15.09 15.35 16,722,615 +0.26(+1.72%)
Nov 10, 2006 14.79 15.12 14.76 15.09 12,789,327 +0.35(+2.36%)
Nov 09, 2006 15.00 15.00 14.65 14.74 12,033,799 -0.16(-1.10%)
Nov 08, 2006 14.72 15.00 14.58 14.90 16,026,032 +0.10(+0.70%)
Nov 07, 2006 14.99 14.99 14.75 14.80 18,202,684 -0.16(-1.09%)
Nov 06, 2006 14.59 15.14 14.57 14.96 20,891,204 +0.40(+2.77%)
Nov 03, 2006 14.88 14.93 14.46 14.56 22,741,890 -0.34(-2.28%)
Nov 02, 2006 14.95 15.03 14.71 14.90 14,185,880 -0.11(-0.74%)
Nov 01, 2006 15.17 15.28 14.90 15.01 17,088,918 -0.06(-0.40%)
Oct 31, 2006 15.27 15.31 14.94 15.07 13,219,005 -0.16(-1.02%)
Oct 30, 2006 15.18 15.29 15.02 15.23 9,421,134 +0.05(+0.32%)
Oct 27, 2006 15.50 15.52 15.13 15.18 11,669,489 -0.34(-2.19%)
Oct 26, 2006 15.39 15.57 15.30 15.52 15,176,953 +0.16(+1.07%)
Oct 25, 2006 15.18 15.39 15.17 15.36 12,449,628 +0.10(+0.65%)
Oct 24, 2006 15.25 15.40 15.08 15.26 14,417,849 -0.04(-0.23%)
Oct 23, 2006 14.93 15.37 14.78 15.29 21,602,920 +0.34(+2.30%)
Oct 20, 2006 15.08 15.10 14.66 14.95 21,102,332 -0.14(-0.90%)
Oct 19, 2006 14.93 15.14 14.87 15.08 12,027,146 -0.00(-0.03%)
Oct 18, 2006 15.25 15.37 14.97 15.09 11,000,624 -0.03(-0.18%)
Oct 17, 2006 15.28 15.33 15.07 15.12 14,753,282 -0.22(-1.41%)
Oct 16, 2006 15.20 15.39 15.11 15.33 13,639,094 +0.19(+1.24%)
Oct 13, 2006 15.17 15.17 15.01 15.14 14,833,280 -0.01(-0.08%)
Oct 12, 2006 15.15 15.17 14.99 15.16 17,355,800 +0.22(+1.44%)
Oct 11, 2006 15.11 15.14 14.83 14.94 20,649,376 -0.25(-1.63%)
Oct 10, 2006 15.18 15.33 15.09 15.19 20,180,654 -0.14(-0.94%)
Oct 09, 2006 15.27 15.49 15.18 15.33 17,304,122 -0.00(-0.03%)
Oct 06, 2006 15.45 15.77 15.27 15.34 47,457,028 -0.11(-0.72%)
Oct 05, 2006 15.17 15.57 14.89 15.45 75,752,048 +1.09(+7.59%)
Oct 04, 2006 13.57 14.41 13.53 14.36 42,716,636 +0.78(+5.73%)
Oct 03, 2006 13.47 13.69 13.47 13.58 16,841,792 +0.16(+1.16%)
Oct 02, 2006 13.63 13.71 13.42 13.42 19,425,234 -0.17(-1.26%)
Sep 29, 2006 13.71 13.71 13.58 13.59 12,101,629 -0.07(-0.50%)
Sep 28, 2006 13.81 13.85 13.59 13.66 15,686,975 -0.10(-0.73%)
Sep 27, 2006 13.73 13.99 13.63 13.76 22,794,226 +0.08(+0.58%)
Sep 26, 2006 13.77 13.83 13.57 13.68 16,101,189 -0.07(-0.52%)
Sep 25, 2006 13.62 13.80 13.33 13.75 15,742,088 +0.18(+1.29%)
Sep 22, 2006 13.66 13.81 13.41 13.58 19,593,770 +0.00(+0.00%)
Sep 21, 2006 13.96 13.97 13.54 13.58 22,407,316 -0.27(-1.93%)
Sep 20, 2006 13.66 13.95 13.63 13.85 21,979,494 +0.40(+2.97%)
Sep 19, 2006 13.55 13.62 13.29 13.45 18,691,536 +0.02(+0.12%)
Sep 18, 2006 13.52 13.57 13.37 13.43 16,019,370 -0.08(-0.62%)
Sep 15, 2006 13.32 13.63 13.00 13.51 41,841,008 +0.33(+2.48%)
Sep 14, 2006 13.27 13.29 12.98 13.19 17,438,528 -0.00(-0.03%)
Sep 13, 2006 13.02 13.33 13.00 13.19 23,815,908 +0.24(+1.85%)
Sep 12, 2006 12.58 12.98 12.50 12.95 17,933,912 +0.37(+2.95%)
Sep 11, 2006 12.41 12.62 12.19 12.58 20,897,724 +0.13(+1.03%)
Sep 08, 2006 12.48 12.54 12.34 12.45 15,896,088 +0.03(+0.22%)
Sep 07, 2006 12.56 12.60 12.40 12.42 17,102,908 -0.15(-1.21%)
Sep 06, 2006 12.73 12.85 12.57 12.58 21,158,960 -0.20(-1.53%)
Sep 05, 2006 12.72 12.78 12.55 12.77 16,395,737 +0.09(+0.72%)
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.