Starbucks Corp (NQ: SBUX )

113.18 USD +0.14 (+0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.54 12.65 12.13 12.15 33,929,906 -0.36(-2.84%)
Jun 29, 2010 12.99 13.05 12.44 12.51 37,893,300 -0.90(-6.71%)
Jun 25, 2010 13.41 13.53 13.32 13.40 17,869,490 +0.07(+0.52%)
Jun 24, 2010 13.55 13.63 13.30 13.34 12,959,256 -0.32(-2.38%)
Jun 23, 2010 13.60 13.76 13.48 13.66 15,791,990 +0.04(+0.33%)
Jun 22, 2010 14.04 14.24 13.57 13.62 20,633,174 -0.39(-2.82%)
Jun 21, 2010 14.12 14.25 13.93 14.01 13,239,618 -0.04(-0.25%)
Jun 18, 2010 13.99 14.18 13.87 14.04 18,837,872 +0.05(+0.39%)
Jun 17, 2010 14.01 14.05 13.80 13.99 14,355,788 -0.00(-0.04%)
Jun 16, 2010 13.91 14.09 13.81 13.99 18,969,548 +0.03(+0.21%)
Jun 15, 2010 13.82 13.97 13.71 13.96 17,347,790 +0.23(+1.71%)
Jun 14, 2010 13.72 13.93 13.64 13.73 17,480,046 +0.16(+1.14%)
Jun 11, 2010 13.38 13.61 13.37 13.57 17,275,662 +0.08(+0.63%)
Jun 10, 2010 13.38 13.51 13.20 13.49 18,876,360 +0.34(+2.55%)
Jun 09, 2010 13.02 13.36 13.01 13.15 23,721,154 +0.23(+1.78%)
Jun 08, 2010 12.79 12.96 12.60 12.93 19,871,170 +0.16(+1.21%)
Jun 07, 2010 13.12 13.12 12.76 12.77 19,664,082 -0.31(-2.34%)
Jun 04, 2010 13.13 13.41 13.00 13.08 22,817,610 -0.35(-2.63%)
Jun 03, 2010 13.27 13.46 13.23 13.43 18,458,134 +0.14(+1.05%)
Jun 02, 2010 12.87 13.30 12.79 13.29 19,914,836 +0.44(+3.42%)
Jun 01, 2010 12.88 13.15 12.76 12.85 19,534,222 -0.10(-0.73%)
May 28, 2010 13.01 13.16 12.84 12.95 16,524,398 -0.06(-0.50%)
May 27, 2010 12.73 13.02 12.65 13.01 20,103,588 +0.65(+5.30%)
May 26, 2010 12.39 12.68 12.34 12.36 23,928,676 -0.11(-0.84%)
May 25, 2010 12.22 12.49 12.04 12.46 23,753,612 -0.07(-0.60%)
May 24, 2010 12.58 12.72 12.46 12.54 17,085,644 -0.11(-0.87%)
May 21, 2010 12.27 12.76 12.20 12.64 25,733,180 +0.09(+0.76%)
May 20, 2010 12.60 12.89 12.54 12.55 25,198,284 -0.54(-4.16%)
May 19, 2010 13.16 13.41 12.90 13.10 20,713,416 -0.19(-1.47%)
May 18, 2010 13.29 13.56 13.20 13.29 17,117,898 -0.17(-1.23%)
May 17, 2010 13.22 13.47 13.04 13.46 17,651,528 +0.20(+1.51%)
May 14, 2010 13.63 13.66 13.09 13.26 23,081,656 -0.46(-3.39%)
May 13, 2010 13.89 13.89 13.68 13.72 21,925,362 -0.21(-1.47%)
May 12, 2010 13.40 13.96 13.36 13.93 23,334,426 +0.58(+4.31%)
May 11, 2010 13.60 13.62 13.27 13.35 23,989,368 -0.17(-1.26%)
May 10, 2010 13.34 13.55 12.94 13.52 29,333,998 +0.79(+6.25%)
May 07, 2010 12.64 12.99 12.33 12.73 44,814,822 -0.08(-0.62%)
May 06, 2010 12.99 13.12 12.20 12.80 35,566,804 -0.30(-2.33%)
May 05, 2010 13.02 13.29 12.88 13.11 22,305,946 +0.09(+0.73%)
May 04, 2010 13.32 13.32 12.90 13.02 22,470,044 -0.57(-4.23%)
May 03, 2010 13.01 13.62 12.99 13.59 19,330,944 +0.60(+4.62%)
Apr 30, 2010 13.37 13.37 12.99 12.99 15,007,614 -0.31(-2.33%)
Apr 29, 2010 13.14 13.37 13.13 13.30 15,192,582 +0.19(+1.45%)
Apr 28, 2010 13.32 13.44 13.06 13.11 21,192,586 -0.16(-1.17%)
Apr 27, 2010 13.75 13.75 13.22 13.27 19,239,426 -0.43(-3.14%)
Apr 26, 2010 13.53 13.79 13.50 13.70 15,876,304 +0.06(+0.48%)
Apr 23, 2010 13.51 13.64 13.38 13.63 20,898,244 +0.01(+0.04%)
Apr 22, 2010 12.99 13.72 12.84 13.62 62,084,652 +0.93(+7.33%)
Apr 21, 2010 12.60 12.71 12.50 12.70 27,311,748 +0.06(+0.51%)
Apr 20, 2010 12.55 12.64 12.31 12.63 15,065,176 +0.18(+1.45%)
Apr 19, 2010 12.49 12.62 12.28 12.45 16,982,922 -0.03(-0.24%)
Apr 16, 2010 12.55 12.61 12.36 12.48 21,814,506 -0.08(-0.68%)
Apr 15, 2010 12.36 12.62 12.31 12.56 19,206,336 +0.14(+1.17%)
Apr 14, 2010 12.35 12.43 12.20 12.42 15,749,634 +0.05(+0.44%)
Apr 13, 2010 12.21 12.40 12.16 12.37 14,683,926 +0.12(+0.98%)
Apr 12, 2010 12.32 12.39 12.16 12.24 12,606,026 -0.12(-0.93%)
Apr 09, 2010 12.43 12.47 12.22 12.36 12,381,820 -0.05(-0.44%)
Apr 08, 2010 12.38 12.50 12.31 12.41 14,317,752 -0.04(-0.32%)
Apr 07, 2010 12.40 12.51 12.35 12.46 16,809,402 +0.15(+1.26%)
Apr 06, 2010 12.22 12.35 12.18 12.30 11,453,920 -0.00(-0.04%)
Apr 05, 2010 12.05 12.39 12.05 12.30 15,765,718 +0.19(+1.53%)
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.