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 (%)
Nov 30, 2006 13.76 13.88 13.59 13.64 18,730,822 -0.16(-1.13%)
Nov 29, 2006 13.77 13.84 13.62 13.80 17,443,918 +0.15(+1.08%)
Nov 28, 2006 13.75 13.85 13.62 13.65 19,189,088 -0.19(-1.37%)
Nov 27, 2006 14.00 14.04 13.79 13.84 16,725,978 -0.19(-1.38%)
Nov 24, 2006 13.94 14.21 13.94 14.04 7,194,117 -0.03(-0.19%)
Nov 22, 2006 14.13 14.21 13.80 14.06 22,627,314 -0.07(-0.52%)
Nov 21, 2006 14.14 14.25 14.11 14.14 17,874,004 -0.07(-0.49%)
Nov 20, 2006 14.31 14.46 14.19 14.21 25,894,894 -0.26(-1.79%)
Nov 17, 2006 14.31 14.51 14.19 14.47 53,982,896 -0.78(-5.10%)
Nov 16, 2006 15.17 15.47 15.15 15.24 35,044,816 +0.18(+1.18%)
Nov 15, 2006 14.94 15.23 14.89 15.06 18,285,364 +0.19(+1.27%)
Nov 14, 2006 14.89 14.98 14.69 14.88 17,821,160 +0.02(+0.10%)
Nov 13, 2006 14.65 14.98 14.61 14.86 17,270,986 +0.25(+1.72%)
Nov 10, 2006 14.32 14.64 14.30 14.61 13,208,716 +0.34(+2.36%)
Nov 09, 2006 14.52 14.52 14.19 14.27 12,428,413 -0.16(-1.10%)
Nov 08, 2006 14.25 14.53 14.12 14.43 16,551,560 +0.10(+0.70%)
Nov 07, 2006 14.52 14.52 14.28 14.33 18,799,590 -0.16(-1.09%)
Nov 06, 2006 14.13 14.66 14.11 14.49 21,576,272 +0.39(+2.77%)
Nov 03, 2006 14.41 14.46 14.00 14.10 23,487,646 -0.33(-2.28%)
Nov 02, 2006 14.48 14.55 14.25 14.43 14,651,065 -0.11(-0.75%)
Nov 01, 2006 14.69 14.79 14.43 14.54 17,649,300 -0.06(-0.40%)
Oct 31, 2006 14.78 14.82 14.47 14.59 13,652,484 -0.15(-1.02%)
Oct 30, 2006 14.69 14.81 14.54 14.74 9,730,073 +0.05(+0.32%)
Oct 27, 2006 15.01 15.03 14.65 14.70 12,052,156 -0.33(-2.19%)
Oct 26, 2006 14.90 15.08 14.81 15.03 15,674,638 +0.16(+1.07%)
Oct 25, 2006 14.69 14.90 14.69 14.87 12,857,878 +0.10(+0.65%)
Oct 24, 2006 14.77 14.91 14.60 14.77 14,890,641 -0.03(-0.24%)
Oct 23, 2006 14.45 14.88 14.31 14.81 22,311,326 +0.33(+2.30%)
Oct 20, 2006 14.60 14.62 14.19 14.47 21,794,322 -0.13(-0.90%)
Oct 19, 2006 14.46 14.66 14.40 14.60 12,421,542 -0.00(-0.03%)
Oct 18, 2006 14.77 14.88 14.50 14.61 11,361,358 -0.03(-0.19%)
Oct 17, 2006 14.79 14.84 14.59 14.64 15,237,074 -0.21(-1.41%)
Oct 16, 2006 14.71 14.90 14.63 14.84 14,086,350 +0.18(+1.24%)
Oct 13, 2006 14.69 14.69 14.53 14.66 15,319,695 -0.01(-0.08%)
Oct 12, 2006 14.67 14.69 14.51 14.67 17,924,934 +0.21(+1.44%)
Oct 11, 2006 14.63 14.66 14.36 14.47 21,326,512 -0.24(-1.63%)
Oct 10, 2006 14.70 14.84 14.61 14.71 20,842,420 -0.14(-0.94%)
Oct 09, 2006 14.78 15.00 14.70 14.84 17,871,562 -0.00(-0.03%)
Oct 06, 2006 14.96 15.27 14.78 14.85 49,013,248 -0.11(-0.72%)
Oct 05, 2006 14.69 15.07 14.42 14.96 78,236,120 +1.06(+7.59%)
Oct 04, 2006 13.14 13.95 13.10 13.90 44,117,408 +0.75(+5.73%)
Oct 03, 2006 13.04 13.26 13.04 13.15 17,394,070 +0.15(+1.16%)
Oct 02, 2006 13.20 13.28 12.99 13.00 20,062,228 -0.17(-1.26%)
Sep 29, 2006 13.27 13.28 13.15 13.16 12,498,467 -0.07(-0.50%)
Sep 28, 2006 13.38 13.41 13.15 13.23 16,201,384 -0.10(-0.72%)
Sep 27, 2006 13.30 13.55 13.19 13.33 23,541,698 +0.08(+0.58%)
Sep 26, 2006 13.34 13.39 13.14 13.25 16,629,181 -0.07(-0.52%)
Sep 25, 2006 13.19 13.36 12.91 13.32 16,258,305 +0.17(+1.29%)
Sep 22, 2006 13.23 13.38 12.98 13.15 20,236,292 +0.00(+0.00%)
Sep 21, 2006 13.52 13.53 13.11 13.15 23,142,100 -0.26(-1.93%)
Sep 20, 2006 13.23 13.51 13.20 13.41 22,700,248 +0.39(+2.97%)
Sep 19, 2006 13.12 13.19 12.87 13.02 19,304,472 +0.02(+0.12%)
Sep 18, 2006 13.09 13.14 12.95 13.00 16,544,679 -0.08(-0.62%)
Sep 15, 2006 12.90 13.20 12.58 13.09 43,213,064 +0.32(+2.48%)
Sep 14, 2006 12.85 12.87 12.56 12.77 18,010,374 -0.00(-0.03%)
Sep 13, 2006 12.60 12.91 12.59 12.77 24,596,884 +0.23(+1.85%)
Sep 12, 2006 12.18 12.56 12.10 12.54 18,522,004 +0.36(+2.95%)
Sep 11, 2006 12.02 12.22 11.80 12.18 21,583,006 +0.12(+1.03%)
Sep 08, 2006 12.08 12.14 11.95 12.06 16,417,355 +0.03(+0.23%)
Sep 07, 2006 12.17 12.20 12.01 12.03 17,663,748 -0.15(-1.21%)
Sep 06, 2006 12.33 12.44 12.17 12.18 21,852,808 -0.19(-1.53%)
Sep 05, 2006 12.32 12.37 12.15 12.37 16,933,388 +0.09(+0.72%)
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.