Starbucks Corp (NQ: SBUX )

114.11 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 15.38 15.69 15.12 15.45 20,806,702 +0.07(+0.49%)
Feb 27, 2007 15.82 15.90 15.25 15.38 37,968,088 -0.63(-3.94%)
Feb 26, 2007 16.25 16.30 15.90 16.00 20,241,960 -0.37(-2.26%)
Feb 23, 2007 16.50 16.57 16.36 16.38 25,207,832 -0.13(-0.79%)
Feb 22, 2007 16.20 16.51 16.14 16.50 23,874,380 +0.30(+1.88%)
Feb 21, 2007 16.32 16.41 16.14 16.20 20,685,702 -0.21(-1.28%)
Feb 20, 2007 16.50 16.52 16.23 16.41 20,521,412 -0.09(-0.58%)
Feb 16, 2007 16.63 16.70 16.43 16.50 13,688,332 -0.11(-0.63%)
Feb 15, 2007 16.67 16.67 16.50 16.61 13,726,626 -0.06(-0.36%)
Feb 14, 2007 16.38 16.73 16.36 16.67 19,788,702 +0.34(+2.08%)
Feb 13, 2007 16.39 16.49 16.24 16.33 16,651,086 -0.00(-0.03%)
Feb 12, 2007 16.48 16.48 16.19 16.33 16,309,698 -0.15(-0.88%)
Feb 09, 2007 16.75 16.80 16.45 16.48 15,744,718 -0.23(-1.38%)
Feb 08, 2007 16.84 16.89 16.58 16.71 24,219,994 -0.12(-0.74%)
Feb 07, 2007 16.84 17.00 16.64 16.83 16,508,622 +0.00(+0.00%)
Feb 06, 2007 17.02 17.05 16.64 16.83 23,613,802 -0.18(-1.03%)
Feb 05, 2007 17.11 17.14 16.94 17.01 15,551,224 -0.12(-0.73%)
Feb 02, 2007 17.29 17.29 17.01 17.14 15,402,326 -0.07(-0.41%)
Feb 01, 2007 17.57 17.71 17.19 17.20 27,817,526 -0.26(-1.52%)
Jan 31, 2007 17.30 17.58 17.18 17.47 21,889,746 +0.19(+1.10%)
Jan 30, 2007 17.59 17.68 17.26 17.28 28,375,380 +0.00(+0.00%)
Jan 29, 2007 17.04 17.39 16.83 17.28 22,260,226 +0.34(+2.01%)
Jan 26, 2007 17.08 17.20 16.75 16.94 21,918,252 -0.05(-0.26%)
Jan 25, 2007 17.34 17.37 16.94 16.99 20,937,102 -0.41(-2.36%)
Jan 24, 2007 17.60 17.64 17.39 17.39 16,346,056 -0.08(-0.46%)
Jan 23, 2007 17.65 17.83 17.41 17.48 12,573,106 -0.17(-0.96%)
Jan 22, 2007 17.75 17.80 17.50 17.64 11,134,444 -0.12(-0.70%)
Jan 19, 2007 17.76 17.97 17.70 17.77 13,125,910 -0.12(-0.64%)
Jan 18, 2007 18.26 18.30 17.78 17.89 12,107,812 -0.26(-1.43%)
Jan 17, 2007 18.13 18.26 18.09 18.14 12,711,216 +0.03(+0.19%)
Jan 16, 2007 18.00 18.18 17.86 18.11 9,409,936 +0.16(+0.89%)
Jan 12, 2007 17.92 18.17 17.88 17.95 12,618,216 +0.05(+0.25%)
Jan 11, 2007 17.25 18.02 17.25 17.91 17,787,352 +0.53(+3.05%)
Jan 10, 2007 17.35 17.39 17.08 17.38 18,658,580 -0.05(-0.32%)
Jan 09, 2007 17.50 17.70 17.35 17.43 14,305,054 -0.07(-0.43%)
Jan 08, 2007 17.45 17.63 17.45 17.50 11,614,404 -0.07(-0.37%)
Jan 05, 2007 17.56 17.64 17.48 17.57 13,131,498 -0.07(-0.43%)
Jan 04, 2007 17.68 17.75 17.39 17.64 14,658,674 +0.02(+0.11%)
Jan 03, 2007 17.80 18.10 17.32 17.62 18,034,830 -0.08(-0.48%)
Dec 29, 2006 17.84 17.98 17.65 17.71 8,293,102 -0.15(-0.84%)
Dec 28, 2006 17.95 17.98 17.76 17.86 8,029,120 -0.03(-0.20%)
Dec 27, 2006 17.83 18.11 17.83 17.89 6,860,594 +0.05(+0.28%)
Dec 26, 2006 17.92 17.96 17.75 17.84 7,631,110 -0.07(-0.39%)
Dec 22, 2006 18.18 18.24 17.91 17.92 7,987,932 -0.29(-1.59%)
Dec 21, 2006 18.17 18.40 18.12 18.20 8,239,898 -0.00(-0.03%)
Dec 20, 2006 18.25 18.37 18.20 18.21 9,703,058 -0.05(-0.30%)
Dec 19, 2006 18.00 18.28 17.94 18.26 10,628,038 +0.13(+0.72%)
Dec 18, 2006 18.24 18.34 18.02 18.14 8,672,228 -0.07(-0.41%)
Dec 15, 2006 18.33 18.50 18.13 18.21 16,041,170 -0.09(-0.49%)
Dec 14, 2006 18.14 18.42 18.05 18.30 10,735,428 +0.26(+1.44%)
Dec 13, 2006 18.25 18.27 17.93 18.04 10,553,034 -0.10(-0.58%)
Dec 12, 2006 18.26 18.34 18.01 18.14 10,105,082 -0.17(-0.93%)
Dec 11, 2006 18.44 18.50 18.08 18.32 8,237,846 +0.11(+0.58%)
Dec 08, 2006 18.23 18.42 18.05 18.21 11,043,576 -0.03(-0.16%)
Dec 07, 2006 18.40 18.51 18.20 18.24 10,972,280 -0.19(-1.03%)
Dec 06, 2006 18.48 18.49 18.24 18.43 10,067,674 +0.01(+0.05%)
Dec 05, 2006 18.33 18.57 18.25 18.42 21,494,180 +0.55(+3.05%)
Dec 04, 2006 17.67 18.00 17.62 17.88 13,279,264 +0.27(+1.56%)
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.