Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.47 10.71 10.45 10.68 28,147,136 +0.21(+2.03%)
Oct 30, 2007 10.42 10.53 10.40 10.47 14,269,200 -0.03(-0.30%)
Oct 29, 2007 10.48 10.54 10.40 10.50 15,819,764 +0.02(+0.23%)
Oct 26, 2007 10.56 10.58 10.39 10.48 13,450,239 +0.00(+0.00%)
Oct 25, 2007 10.49 10.60 10.33 10.48 30,926,930 +0.04(+0.38%)
Oct 24, 2007 10.37 10.47 10.26 10.44 33,139,328 -0.03(-0.27%)
Oct 23, 2007 10.44 10.47 10.35 10.47 19,648,560 -0.02(-0.19%)
Oct 22, 2007 10.39 10.57 10.36 10.49 15,133,753 +0.04(+0.34%)
Oct 19, 2007 10.68 10.70 10.44 10.45 31,516,262 -0.22(-2.10%)
Oct 18, 2007 10.55 10.74 10.47 10.68 23,471,368 +0.10(+0.98%)
Oct 17, 2007 10.45 10.66 10.44 10.57 39,340,600 +0.13(+1.27%)
Oct 16, 2007 10.44 10.51 10.30 10.44 22,342,134 -0.02(-0.15%)
Oct 15, 2007 10.52 10.54 10.41 10.46 19,585,290 -0.09(-0.87%)
Oct 12, 2007 10.52 10.55 10.44 10.55 19,140,912 +0.01(+0.08%)
Oct 11, 2007 10.64 10.66 10.48 10.54 26,378,180 -0.09(-0.87%)
Oct 10, 2007 10.62 10.70 10.59 10.63 19,457,910 -0.09(-0.83%)
Oct 09, 2007 10.63 10.76 10.56 10.72 17,406,292 +0.05(+0.42%)
Oct 08, 2007 10.68 10.71 10.56 10.68 16,803,712 -0.07(-0.67%)
Oct 05, 2007 10.70 10.78 10.59 10.75 20,047,262 +0.13(+1.21%)
Oct 04, 2007 10.61 10.69 10.56 10.62 15,578,654 -0.01(-0.08%)
Oct 03, 2007 10.56 10.69 10.56 10.63 15,986,829 -0.02(-0.23%)
Oct 02, 2007 10.52 10.69 10.52 10.65 23,183,992 +0.11(+1.06%)
Oct 01, 2007 10.52 10.63 10.48 10.54 26,790,314 +0.05(+0.46%)
Sep 28, 2007 10.76 10.77 10.39 10.49 56,557,176 -0.31(-2.85%)
Sep 27, 2007 10.81 10.87 10.62 10.80 70,388,520 -0.29(-2.60%)
Sep 26, 2007 10.88 11.14 10.76 11.09 30,113,258 +0.24(+2.22%)
Sep 25, 2007 10.80 10.89 10.74 10.85 17,062,310 -0.02(-0.22%)
Sep 24, 2007 10.98 11.04 10.79 10.87 29,188,726 -0.13(-1.17%)
Sep 21, 2007 11.01 11.17 11.00 11.00 31,352,528 -0.01(-0.07%)
Sep 20, 2007 11.06 11.19 10.95 11.01 24,206,224 -0.12(-1.04%)
Sep 19, 2007 11.13 11.29 11.06 11.12 26,210,586 -0.02(-0.18%)
Sep 18, 2007 10.96 11.20 10.88 11.14 22,631,844 +0.21(+1.94%)
Sep 17, 2007 11.02 11.02 10.82 10.93 18,922,858 -0.14(-1.23%)
Sep 14, 2007 10.93 11.11 10.91 11.07 14,737,769 +0.06(+0.58%)
Sep 13, 2007 10.93 11.09 10.90 11.00 20,541,244 +0.06(+0.55%)
Sep 12, 2007 10.90 10.97 10.84 10.94 13,310,274 +0.00(+0.00%)
Sep 11, 2007 10.87 11.00 10.84 10.94 14,037,496 +0.12(+1.07%)
Sep 10, 2007 10.86 10.95 10.73 10.83 16,615,429 -0.05(-0.44%)
Sep 07, 2007 10.95 11.00 10.82 10.88 18,944,902 -0.17(-1.52%)
Sep 06, 2007 10.99 11.10 10.99 11.04 12,469,856 +0.06(+0.51%)
Sep 05, 2007 11.02 11.09 10.94 10.99 17,567,854 -0.11(-1.01%)
Sep 04, 2007 11.08 11.17 11.02 11.10 17,970,404 +0.07(+0.62%)
Aug 31, 2007 11.05 11.12 11.01 11.03 20,060,054 +0.08(+0.73%)
Aug 30, 2007 10.89 11.03 10.86 10.95 14,578,688 -0.05(-0.47%)
Aug 29, 2007 10.78 11.02 10.77 11.00 18,550,642 +0.24(+2.23%)
Aug 28, 2007 10.98 10.98 10.76 10.76 22,320,550 -0.20(-1.79%)
Aug 27, 2007 11.02 11.06 10.94 10.96 10,570,378 -0.09(-0.80%)
Aug 24, 2007 10.99 11.06 10.93 11.05 18,332,750 +0.03(+0.25%)
Aug 23, 2007 11.06 11.10 10.86 11.02 21,485,866 -0.01(-0.07%)
Aug 22, 2007 10.98 11.16 10.96 11.03 22,674,824 +0.08(+0.69%)
Aug 21, 2007 10.73 10.98 10.72 10.95 28,920,984 +0.18(+1.64%)
Aug 20, 2007 10.69 10.87 10.61 10.78 21,347,146 +0.08(+0.79%)
Aug 17, 2007 10.80 10.80 10.46 10.69 39,969,464 +0.04(+0.34%)
Aug 16, 2007 10.49 10.76 10.42 10.66 34,859,896 +0.02(+0.15%)
Aug 15, 2007 10.82 10.94 10.61 10.64 37,309,940 -0.23(-2.14%)
Aug 14, 2007 11.13 11.13 10.82 10.87 28,371,862 -0.26(-2.37%)
Aug 13, 2007 11.23 11.36 11.01 11.14 29,704,274 -0.09(-0.82%)
Aug 10, 2007 11.12 11.45 11.12 11.23 32,951,218 -0.00(-0.04%)
Aug 09, 2007 11.01 11.42 10.95 11.23 50,482,684 +0.13(+1.19%)
Aug 08, 2007 10.85 11.23 10.85 11.10 34,953,304 +0.24(+2.21%)
Aug 07, 2007 10.73 10.94 10.62 10.86 28,651,260 +0.09(+0.86%)
Aug 06, 2007 10.58 10.83 10.54 10.77 30,616,416 +0.23(+2.20%)
Aug 03, 2007 10.55 10.79 10.53 10.54 41,969,448 -0.24(-2.27%)
Aug 02, 2007 11.09 11.21 10.75 10.78 48,325,056 -0.11(-1.03%)
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.