Starbucks Corp (NQ: SBUX )

113.51 USD -1.41 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.20 16.24 15.97 16.07 6,346,162 -0.14(-0.86%)
Dec 30, 2010 16.20 16.27 16.10 16.20 4,907,202 -0.05(-0.31%)
Dec 29, 2010 16.26 16.37 16.20 16.25 4,668,570 +0.06(+0.37%)
Dec 28, 2010 16.25 16.34 16.02 16.20 6,233,972 -0.04(-0.25%)
Dec 27, 2010 16.33 16.34 16.08 16.24 4,668,716 -0.08(-0.49%)
Dec 23, 2010 16.39 16.50 16.26 16.32 6,767,134 -0.15(-0.91%)
Dec 22, 2010 16.50 16.58 16.40 16.46 6,785,004 +0.04(+0.21%)
Dec 21, 2010 16.52 16.52 16.25 16.43 7,299,054 -0.04(-0.21%)
Dec 20, 2010 16.43 16.54 16.26 16.46 8,659,816 +0.07(+0.44%)
Dec 17, 2010 16.27 16.48 16.18 16.39 17,919,832 +0.10(+0.60%)
Dec 16, 2010 16.25 16.40 16.10 16.30 16,071,808 +0.36(+2.26%)
Dec 15, 2010 16.05 16.19 15.83 15.94 13,787,936 -0.12(-0.74%)
Dec 14, 2010 15.97 16.15 15.91 16.05 10,083,552 +0.06(+0.37%)
Dec 13, 2010 16.36 16.38 15.99 15.99 10,911,840 -0.30(-1.84%)
Dec 10, 2010 16.21 16.36 16.06 16.30 8,207,960 +0.09(+0.59%)
Dec 09, 2010 16.35 16.40 16.08 16.20 11,720,610 -0.09(-0.55%)
Dec 08, 2010 16.45 16.45 16.23 16.29 8,590,304 -0.10(-0.61%)
Dec 07, 2010 16.50 16.55 16.31 16.39 13,535,762 +0.03(+0.18%)
Dec 06, 2010 16.30 16.40 16.23 16.36 10,275,962 +0.00(+0.00%)
Dec 03, 2010 16.29 16.44 16.05 16.36 16,435,682 -0.02(-0.12%)
Dec 02, 2010 15.93 16.40 15.88 16.38 20,100,456 +0.53(+3.34%)
Dec 01, 2010 15.51 16.01 15.51 15.85 20,384,560 +0.55(+3.59%)
Nov 30, 2010 15.15 15.46 15.07 15.30 17,186,040 -0.09(-0.62%)
Nov 29, 2010 15.32 15.46 15.10 15.39 13,510,206 -0.18(-1.12%)
Nov 26, 2010 15.60 15.67 15.54 15.57 4,651,062 -0.17(-1.08%)
Nov 24, 2010 15.36 15.74 15.74 15.74 20,613,756 +0.54(+3.55%)
Nov 23, 2010 15.26 15.38 15.07 15.20 17,195,512 -0.24(-1.52%)
Nov 22, 2010 15.29 15.54 15.25 15.44 13,424,848 +0.05(+0.36%)
Nov 19, 2010 15.23 15.46 15.14 15.38 13,521,994 +0.09(+0.59%)
Nov 18, 2010 15.11 15.43 15.04 15.29 13,601,090 +0.29(+1.97%)
Nov 17, 2010 14.87 15.07 14.72 14.99 10,485,920 +0.07(+0.50%)
Nov 16, 2010 15.20 15.40 14.89 14.92 14,845,716 -0.47(-3.07%)
Nov 15, 2010 15.04 15.50 15.04 15.39 18,968,920 +0.30(+1.97%)
Nov 12, 2010 15.36 15.36 14.92 15.10 12,923,924 -0.27(-1.79%)
Nov 11, 2010 15.05 15.47 15.01 15.37 11,397,398 +0.13(+0.89%)
Nov 10, 2010 15.05 15.38 15.00 15.23 15,171,270 +0.15(+0.99%)
Nov 09, 2010 15.42 15.42 14.99 15.09 15,066,514 -0.23(-1.50%)
Nov 08, 2010 15.24 15.45 15.09 15.31 15,612,806 -0.12(-0.78%)
Nov 05, 2010 15.29 15.65 15.18 15.44 36,645,152 +0.56(+3.76%)
Nov 04, 2010 14.84 15.00 14.77 14.88 29,408,704 +0.32(+2.23%)
Nov 03, 2010 14.40 14.64 14.31 14.55 13,359,304 +0.11(+0.76%)
Nov 02, 2010 14.45 14.57 14.38 14.44 9,290,044 +0.04(+0.24%)
Nov 01, 2010 14.34 14.49 14.22 14.40 11,093,144 +0.12(+0.88%)
Oct 29, 2010 14.07 14.38 14.05 14.28 13,534,908 +0.16(+1.17%)
Oct 28, 2010 14.22 14.25 14.02 14.12 8,131,588 -0.02(-0.11%)
Oct 27, 2010 14.11 14.17 14.01 14.13 11,135,166 -0.06(-0.46%)
Oct 25, 2010 14.28 14.40 14.17 14.20 11,396,358 -0.05(-0.35%)
Oct 22, 2010 13.52 14.30 13.52 14.24 22,772,864 +0.60(+4.40%)
Oct 21, 2010 13.74 13.90 13.51 13.64 10,634,552 -0.08(-0.58%)
Oct 20, 2010 13.54 13.86 13.52 13.72 13,355,850 +0.19(+1.37%)
Oct 19, 2010 13.62 13.74 13.42 13.54 13,616,414 -0.14(-0.99%)
Oct 18, 2010 13.72 13.77 13.59 13.68 10,965,164 -0.09(-0.69%)
Oct 15, 2010 13.80 13.80 13.58 13.77 11,823,794 +0.06(+0.42%)
Oct 14, 2010 13.57 13.88 13.57 13.71 14,601,428 +0.08(+0.61%)
Oct 13, 2010 13.62 13.68 13.44 13.63 14,363,680 +0.06(+0.44%)
Oct 12, 2010 13.00 13.65 12.95 13.57 29,020,020 +0.58(+4.42%)
Oct 11, 2010 12.99 13.20 12.94 12.99 11,484,340 -0.04(-0.31%)
Oct 08, 2010 13.04 13.15 12.84 13.04 9,222,360 +0.00(+0.00%)
Oct 07, 2010 13.05 13.11 12.91 13.04 10,380,334 -0.02(-0.11%)
Oct 06, 2010 13.04 13.11 12.87 13.05 14,797,876 -0.07(-0.57%)
Oct 05, 2010 13.04 13.20 12.97 13.12 14,287,030 +0.28(+2.18%)
Oct 04, 2010 12.90 12.97 12.69 12.85 10,910,490 -0.12(-0.96%)
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.