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 (%)
Aug 31, 2005 12.18 12.28 12.00 12.26 8,066,154 +0.12(+0.95%)
Aug 30, 2005 12.25 12.28 12.03 12.14 7,283,126 -0.16(-1.30%)
Aug 29, 2005 12.26 12.36 12.22 12.30 3,403,592 -0.05(-0.42%)
Aug 26, 2005 12.30 12.39 12.21 12.36 4,356,050 -0.00(-0.02%)
Aug 25, 2005 12.40 12.46 12.28 12.36 4,997,210 +0.00(+0.02%)
Aug 24, 2005 12.51 12.57 12.34 12.36 5,682,442 -0.21(-1.63%)
Aug 23, 2005 12.65 12.69 12.51 12.56 4,214,156 -0.10(-0.79%)
Aug 22, 2005 12.78 12.88 12.56 12.66 3,693,142 -0.12(-0.90%)
Aug 19, 2005 12.74 12.88 12.73 12.78 2,950,066 -0.01(-0.10%)
Aug 18, 2005 12.75 12.87 12.75 12.79 2,437,974 -0.04(-0.35%)
Aug 17, 2005 12.80 12.91 12.77 12.83 2,992,666 +0.06(+0.47%)
Aug 16, 2005 13.04 13.07 12.77 12.77 5,033,522 -0.29(-2.20%)
Aug 15, 2005 12.91 13.11 12.90 13.06 3,163,964 +0.05(+0.40%)
Aug 12, 2005 12.93 13.01 12.89 13.01 6,209,734 -0.09(-0.67%)
Aug 11, 2005 12.83 13.16 12.82 13.10 6,172,398 +0.25(+1.97%)
Aug 10, 2005 13.00 13.11 12.83 12.84 4,668,610 -0.10(-0.77%)
Aug 09, 2005 12.76 12.96 12.74 12.94 6,148,946 +0.20(+1.53%)
Aug 08, 2005 12.60 12.79 12.60 12.75 4,699,330 +0.11(+0.89%)
Aug 05, 2005 12.71 12.77 12.63 12.63 2,899,138 -0.11(-0.86%)
Aug 04, 2005 12.99 13.07 12.72 12.74 4,188,008 -0.23(-1.77%)
Aug 03, 2005 12.96 13.05 12.94 12.97 5,344,304 -0.05(-0.40%)
Aug 02, 2005 13.01 13.16 12.99 13.03 4,919,130 -0.02(-0.15%)
Aug 01, 2005 13.14 13.19 13.00 13.05 5,603,200 -0.09(-0.69%)
Jul 29, 2005 13.27 13.31 13.13 13.14 6,557,654 -0.03(-0.25%)
Jul 28, 2005 13.39 13.60 13.07 13.17 25,942,242 +0.58(+4.63%)
Jul 27, 2005 12.60 12.69 12.47 12.59 9,141,192 -0.01(-0.08%)
Jul 26, 2005 12.62 12.69 12.54 12.60 6,518,926 -0.02(-0.12%)
Jul 25, 2005 12.75 12.81 12.54 12.61 6,453,052 -0.22(-1.70%)
Jul 22, 2005 12.89 13.01 12.81 12.83 4,763,772 -0.07(-0.58%)
Jul 21, 2005 12.96 13.01 12.75 12.90 4,180,454 -0.10(-0.79%)
Jul 20, 2005 12.88 13.05 12.83 13.01 5,359,068 +0.11(+0.81%)
Jul 19, 2005 13.05 13.12 12.85 12.90 5,919,198 -0.19(-1.41%)
Jul 18, 2005 13.11 13.13 13.03 13.09 3,718,692 -0.09(-0.66%)
Jul 15, 2005 13.17 13.25 13.12 13.18 4,981,382 +0.06(+0.46%)
Jul 14, 2005 13.09 13.13 12.96 13.12 5,009,620 +0.19(+1.45%)
Jul 13, 2005 12.95 13.00 12.88 12.93 4,730,402 -0.06(-0.48%)
Jul 12, 2005 12.94 13.01 12.77 12.99 3,979,980 -0.02(-0.13%)
Jul 11, 2005 13.00 13.05 12.88 13.01 4,222,972 +0.06(+0.48%)
Jul 08, 2005 12.54 12.98 12.51 12.95 7,502,372 +0.40(+3.17%)
Jul 07, 2005 12.45 12.59 12.32 12.55 8,519,914 -0.10(-0.77%)
Jul 06, 2005 12.97 13.03 12.59 12.64 8,985,172 -0.35(-2.69%)
Jul 05, 2005 12.91 13.07 12.75 12.99 5,623,000 +0.23(+1.82%)
Jul 01, 2005 12.93 12.97 12.71 12.76 4,874,000 -0.15(-1.18%)
Jun 30, 2005 13.01 13.08 12.88 12.91 6,810,696 -0.13(-0.98%)
Jun 29, 2005 13.27 13.27 12.95 13.04 5,655,534 -0.22(-1.68%)
Jun 28, 2005 13.03 13.28 12.88 13.27 8,254,128 +0.28(+2.12%)
Jun 27, 2005 13.03 13.10 12.94 12.99 4,696,286 -0.12(-0.92%)
Jun 24, 2005 13.30 13.42 13.11 13.11 4,586,194 -0.19(-1.43%)
Jun 23, 2005 13.49 13.60 13.28 13.30 4,917,156 -0.19(-1.43%)
Jun 22, 2005 13.56 13.57 13.37 13.49 2,895,396 +0.03(+0.19%)
Jun 21, 2005 13.53 13.60 13.40 13.47 4,130,020 -0.14(-1.03%)
Jun 20, 2005 13.61 13.67 13.44 13.61 3,055,684 -0.03(-0.22%)
Jun 17, 2005 13.96 13.96 13.52 13.64 11,460,124 -0.12(-0.84%)
Jun 16, 2005 13.79 13.84 13.67 13.75 2,785,956 -0.07(-0.53%)
Jun 15, 2005 13.81 13.87 13.65 13.83 5,640,322 +0.02(+0.12%)
Jun 14, 2005 13.79 13.86 13.72 13.81 3,796,222 -0.02(-0.13%)
Jun 13, 2005 13.69 13.85 13.66 13.83 4,786,156 +0.13(+0.99%)
Jun 10, 2005 13.80 13.86 13.56 13.69 5,318,274 -0.13(-0.96%)
Jun 09, 2005 13.78 13.97 13.65 13.82 5,313,422 +0.05(+0.34%)
Jun 08, 2005 13.91 13.98 13.75 13.78 3,628,666 -0.10(-0.72%)
Jun 07, 2005 13.94 14.22 13.87 13.88 5,628,798 -0.07(-0.50%)
Jun 06, 2005 13.88 14.00 13.86 13.95 3,314,480 +0.08(+0.60%)
Jun 03, 2005 14.08 14.19 13.83 13.87 5,193,418 -0.20(-1.40%)
Jun 02, 2005 13.74 14.08 13.62 14.06 6,337,996 +0.32(+2.37%)
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.