Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.95 12.04 11.72 11.99 28,126,646 +0.10(+0.88%)
Aug 30, 2006 11.75 11.93 11.67 11.88 15,254,385 +0.15(+1.25%)
Aug 29, 2006 11.79 11.83 11.55 11.74 17,616,060 -0.04(-0.36%)
Aug 28, 2006 11.55 11.78 11.50 11.78 15,048,736 +0.20(+1.74%)
Aug 25, 2006 11.42 11.65 11.41 11.58 17,765,312 +0.12(+1.08%)
Aug 24, 2006 11.53 11.56 11.40 11.45 17,256,858 -0.02(-0.20%)
Aug 23, 2006 11.61 11.68 11.44 11.48 21,900,378 -0.19(-1.59%)
Aug 22, 2006 11.81 11.91 11.58 11.66 17,268,664 -0.20(-1.66%)
Aug 21, 2006 11.90 11.96 11.79 11.86 11,852,258 -0.17(-1.41%)
Aug 18, 2006 12.14 12.16 11.93 12.03 19,180,612 -0.07(-0.54%)
Aug 17, 2006 11.80 12.12 11.71 12.10 23,584,620 +0.25(+2.12%)
Aug 16, 2006 11.74 11.86 11.59 11.84 17,019,070 +0.17(+1.49%)
Aug 15, 2006 11.74 11.75 11.55 11.67 15,333,772 +0.09(+0.77%)
Aug 14, 2006 11.67 11.72 11.55 11.58 16,241,623 +0.02(+0.20%)
Aug 11, 2006 11.54 11.58 11.43 11.56 20,948,698 -0.02(-0.20%)
Aug 10, 2006 11.42 11.62 11.35 11.58 34,830,616 +0.16(+1.39%)
Aug 09, 2006 11.83 11.86 11.35 11.42 41,442,640 -0.31(-2.60%)
Aug 08, 2006 12.02 12.03 11.69 11.73 22,879,426 -0.18(-1.49%)
Aug 07, 2006 11.79 12.06 11.78 11.91 34,226,568 +0.07(+0.62%)
Aug 04, 2006 12.01 12.06 11.71 11.83 41,294,096 -0.01(-0.10%)
Aug 03, 2006 11.25 12.19 11.10 11.84 148,693,504 -1.03(-7.99%)
Aug 02, 2006 12.66 13.03 12.66 12.87 49,394,112 +0.13(+1.03%)
Aug 01, 2006 13.11 13.14 12.52 12.74 34,714,924 -0.49(-3.71%)
Jul 31, 2006 13.12 13.33 13.01 13.23 12,073,350 +0.08(+0.59%)
Jul 28, 2006 13.02 13.31 13.01 13.15 14,416,560 +0.17(+1.34%)
Jul 27, 2006 13.20 13.33 12.93 12.98 13,854,693 -0.17(-1.29%)
Jul 26, 2006 13.51 13.56 13.07 13.15 30,324,926 -0.53(-3.90%)
Jul 25, 2006 13.34 13.72 13.33 13.68 20,653,918 +0.27(+1.99%)
Jul 24, 2006 13.10 13.43 13.07 13.42 17,725,964 +0.36(+2.72%)
Jul 21, 2006 12.81 13.18 12.78 13.06 21,554,854 +0.15(+1.14%)
Jul 20, 2006 13.26 13.31 12.87 12.92 18,347,330 -0.17(-1.27%)
Jul 19, 2006 13.01 13.19 12.85 13.08 18,448,700 +0.17(+1.32%)
Jul 18, 2006 13.19 13.29 12.73 12.91 34,622,308 -0.32(-2.45%)
Jul 17, 2006 12.93 13.31 12.80 13.24 18,375,308 +0.22(+1.72%)
Jul 14, 2006 13.13 13.15 12.86 13.01 21,472,514 -0.14(-1.06%)
Jul 13, 2006 13.25 13.34 12.99 13.15 30,868,048 -0.16(-1.19%)
Jul 12, 2006 13.91 13.91 13.18 13.31 30,499,164 -0.60(-4.31%)
Jul 11, 2006 13.71 13.95 13.57 13.91 14,206,762 +0.14(+0.98%)
Jul 10, 2006 13.96 14.01 13.73 13.77 14,650,183 -0.16(-1.14%)
Jul 07, 2006 13.89 13.97 13.57 13.93 41,796,924 -0.71(-4.86%)
Jul 06, 2006 14.58 14.69 14.48 14.64 10,577,081 +0.12(+0.85%)
Jul 05, 2006 14.60 14.66 14.33 14.52 11,250,809 -0.18(-1.21%)
Jul 03, 2006 14.67 14.82 14.66 14.70 5,144,434 +0.10(+0.69%)
Jun 30, 2006 14.68 14.70 14.56 14.60 14,971,635 -0.08(-0.55%)
Jun 29, 2006 13.93 14.69 13.90 14.68 23,094,310 +0.87(+6.27%)
Jun 28, 2006 13.83 13.88 13.69 13.81 11,798,966 -0.00(-0.03%)
Jun 27, 2006 14.04 14.14 13.79 13.82 13,846,485 -0.29(-2.06%)
Jun 26, 2006 14.18 14.25 14.03 14.11 9,557,096 -0.00(-0.03%)
Jun 23, 2006 13.94 14.31 13.93 14.11 12,941,710 +0.16(+1.14%)
Jun 22, 2006 14.11 14.13 13.84 13.95 9,802,127 -0.13(-0.91%)
Jun 21, 2006 13.92 14.24 13.89 14.08 12,903,277 +0.23(+1.65%)
Jun 20, 2006 13.87 14.07 13.80 13.85 12,249,445 -0.05(-0.36%)
Jun 19, 2006 14.23 14.23 13.81 13.90 12,559,020 -0.25(-1.78%)
Jun 16, 2006 14.19 14.30 14.05 14.15 19,063,582 -0.07(-0.49%)
Jun 15, 2006 13.89 14.26 13.73 14.22 13,883,789 +0.36(+2.57%)
Jun 14, 2006 13.56 13.87 13.50 13.87 15,204,042 +0.28(+2.05%)
Jun 13, 2006 13.63 13.82 13.55 13.59 18,590,292 -0.10(-0.76%)
Jun 12, 2006 13.88 13.93 13.68 13.69 12,467,205 -0.18(-1.31%)
Jun 09, 2006 13.97 14.11 13.85 13.87 13,711,154 -0.14(-0.97%)
Jun 08, 2006 13.72 14.09 13.63 14.01 24,446,544 +0.20(+1.48%)
Jun 07, 2006 13.65 13.91 13.58 13.80 15,070,773 +0.17(+1.25%)
Jun 06, 2006 13.72 13.75 13.50 13.63 14,925,380 -0.04(-0.31%)
Jun 05, 2006 13.85 13.99 13.67 13.68 13,072,568 -0.24(-1.69%)
Jun 02, 2006 13.90 14.04 13.74 13.91 13,276,442 -0.09(-0.61%)
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.