Starbucks Corp (NQ: SBUX )

116.27 USD -1.33 (-1.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.20 26.83 26.20 26.82 18,494,000 +0.50(+1.88%)
Dec 28, 2012 26.49 26.64 26.31 26.32 13,582,800 -0.30(-1.13%)
Dec 27, 2012 26.55 26.82 26.36 26.62 18,334,400 +0.05(+0.21%)
Dec 26, 2012 26.81 26.89 26.44 26.57 12,188,400 -0.28(-1.04%)
Dec 24, 2012 26.68 27.00 26.67 26.84 6,811,600 +0.05(+0.17%)
Dec 21, 2012 26.52 26.84 26.30 26.80 44,307,200 -0.31(-1.13%)
Dec 20, 2012 27.26 27.30 26.85 27.11 19,595,600 -0.03(-0.11%)
Dec 19, 2012 27.20 27.42 27.07 27.14 28,474,400 -0.04(-0.13%)
Dec 18, 2012 27.33 27.45 27.14 27.17 30,761,600 -0.12(-0.44%)
Dec 17, 2012 26.75 27.33 26.75 27.29 32,229,600 +0.61(+2.29%)
Dec 14, 2012 26.60 26.88 26.53 26.68 19,312,400 +0.09(+0.34%)
Dec 13, 2012 26.75 27.16 26.48 26.59 28,721,200 -0.21(-0.78%)
Dec 12, 2012 26.74 27.09 26.58 26.80 37,106,000 +0.20(+0.77%)
Dec 11, 2012 26.67 26.75 26.50 26.59 30,022,800 +0.11(+0.43%)
Dec 10, 2012 26.76 26.85 26.40 26.48 29,688,800 -0.34(-1.27%)
Dec 07, 2012 26.71 27.00 26.57 26.82 42,488,400 -0.03(-0.11%)
Dec 06, 2012 25.75 26.92 25.59 26.85 99,724,000 +1.46(+5.73%)
Dec 05, 2012 26.00 26.07 24.78 25.39 55,280,400 -0.16(-0.65%)
Dec 04, 2012 25.83 25.99 25.47 25.56 24,478,000 -0.38(-1.45%)
Nov 30, 2012 25.71 26.00 25.52 25.93 23,994,800 +0.03(+0.14%)
Nov 29, 2012 25.89 26.16 25.75 25.90 25,658,000 +0.22(+0.84%)
Nov 28, 2012 25.09 25.70 24.95 25.68 21,806,000 +0.58(+2.31%)
Nov 27, 2012 25.44 25.73 25.07 25.11 21,601,200 -0.34(-1.34%)
Nov 26, 2012 25.42 25.51 25.25 25.45 15,602,000 -0.15(-0.59%)
Nov 23, 2012 25.27 25.66 25.27 25.59 4,949,252 +0.34(+1.35%)
Nov 21, 2012 24.98 25.32 24.95 25.25 8,090,420 +0.22(+0.90%)
Nov 20, 2012 24.79 25.17 24.71 25.03 10,971,092 +0.16(+0.64%)
Nov 19, 2012 24.49 25.00 24.48 24.87 12,665,976 +0.49(+2.01%)
Nov 16, 2012 24.42 24.50 23.92 24.38 18,605,202 +0.16(+0.68%)
Nov 15, 2012 24.50 24.54 24.08 24.21 15,776,318 -0.21(-0.84%)
Nov 14, 2012 25.00 25.24 24.40 24.42 22,023,360 -0.74(-2.92%)
Nov 13, 2012 25.21 25.51 25.02 25.16 9,822,246 -0.18(-0.73%)
Nov 12, 2012 25.48 25.68 25.33 25.34 9,687,690 -0.14(-0.55%)
Nov 09, 2012 25.47 25.75 25.33 25.48 14,356,596 +0.05(+0.20%)
Nov 08, 2012 25.82 25.87 25.42 25.43 15,437,914 -0.47(-1.83%)
Nov 07, 2012 25.62 26.15 25.55 25.90 19,531,836 +0.05(+0.19%)
Nov 06, 2012 25.46 26.10 25.45 25.86 16,161,526 +0.35(+1.37%)
Nov 05, 2012 25.40 25.64 25.35 25.50 20,253,550 +0.08(+0.33%)
Nov 02, 2012 25.26 25.97 25.20 25.42 54,966,960 +2.11(+9.05%)
Nov 01, 2012 22.87 23.37 22.70 23.31 25,001,810 +0.36(+1.57%)
Oct 31, 2012 22.93 23.09 22.50 22.95 17,862,638 +0.02(+0.07%)
Oct 26, 2012 23.02 23.10 22.69 22.93 43,465,600 -0.19(-0.82%)
Oct 25, 2012 23.04 23.43 22.95 23.12 47,016,400 +0.50(+2.19%)
Oct 24, 2012 22.65 22.76 22.54 22.63 34,887,600 +0.14(+0.64%)
Oct 23, 2012 22.48 22.59 22.14 22.49 44,895,200 -0.36(-1.58%)
Oct 19, 2012 23.46 23.48 22.70 22.84 73,520,000 -0.86(-3.63%)
Oct 18, 2012 24.21 24.27 23.59 23.70 39,372,800 -0.49(-2.03%)
Oct 17, 2012 24.39 24.58 24.17 24.20 29,062,000 -0.29(-1.16%)
Oct 16, 2012 24.01 24.64 23.94 24.48 34,961,200 +0.65(+2.71%)
Oct 15, 2012 23.74 23.91 23.67 23.83 27,175,200 +0.24(+1.04%)
Oct 12, 2012 23.76 23.84 23.52 23.59 34,065,600 +0.01(+0.04%)
Oct 11, 2012 23.60 23.76 23.45 23.58 34,576,800 +0.10(+0.45%)
Oct 10, 2012 23.87 23.91 23.31 23.48 44,088,000 -0.20(-0.84%)
Oct 09, 2012 24.34 24.49 23.63 23.67 48,572,800 -0.71(-2.89%)
Oct 08, 2012 24.33 24.58 24.20 24.38 30,991,200 +0.01(+0.04%)
Oct 05, 2012 24.74 24.82 24.33 24.37 35,834,000 -0.18(-0.73%)
Oct 04, 2012 24.95 24.96 24.38 24.55 49,632,400 -0.20(-0.79%)
Oct 03, 2012 24.83 24.92 24.52 24.75 30,080,400 +0.10(+0.39%)
Oct 02, 2012 25.22 25.22 24.40 24.65 43,720,400 -0.43(-1.69%)
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.