Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.49 12.58 12.38 12.52 18,174,066 +0.01(+0.10%)
Mar 29, 2007 12.61 12.65 12.36 12.51 24,730,502 +0.02(+0.16%)
Mar 28, 2007 12.62 12.65 12.46 12.49 38,927,296 -0.18(-1.39%)
Mar 27, 2007 12.76 12.78 12.62 12.66 26,217,882 -0.09(-0.72%)
Mar 26, 2007 12.84 12.84 12.52 12.76 30,849,410 +0.21(+1.69%)
Mar 23, 2007 12.68 12.68 12.46 12.54 23,678,658 -0.09(-0.70%)
Mar 22, 2007 12.93 12.96 12.58 12.63 35,058,884 -0.25(-1.95%)
Mar 21, 2007 12.65 12.88 12.56 12.88 38,952,908 +0.36(+2.84%)
Mar 20, 2007 12.45 12.62 12.38 12.53 34,284,516 +0.14(+1.09%)
Mar 19, 2007 12.35 12.54 12.31 12.39 30,778,768 +0.18(+1.50%)
Mar 16, 2007 12.15 12.44 12.00 12.21 63,927,412 +0.40(+3.35%)
Mar 15, 2007 11.75 11.89 11.74 11.81 22,500,878 +0.11(+0.92%)
Mar 14, 2007 11.71 11.75 11.52 11.71 34,502,696 -0.02(-0.14%)
Mar 13, 2007 12.01 12.01 11.69 11.72 27,617,236 -0.28(-2.36%)
Mar 12, 2007 12.07 12.17 11.94 12.01 26,761,826 -0.10(-0.79%)
Mar 09, 2007 12.34 12.37 12.01 12.10 25,328,658 -0.16(-1.27%)
Mar 08, 2007 12.33 12.56 12.23 12.26 37,666,476 +0.09(+0.75%)
Mar 07, 2007 11.98 12.27 11.96 12.17 35,314,436 +0.19(+1.57%)
Mar 06, 2007 11.93 12.07 11.89 11.98 26,737,720 +0.24(+2.01%)
Mar 05, 2007 11.82 11.90 11.70 11.74 29,161,042 -0.19(-1.57%)
Mar 02, 2007 11.98 12.09 11.90 11.93 35,630,224 -0.20(-1.68%)
Mar 01, 2007 12.06 12.30 11.98 12.13 30,548,590 -0.20(-1.65%)
Feb 28, 2007 12.28 12.53 12.07 12.34 26,057,370 +0.06(+0.49%)
Feb 27, 2007 12.64 12.70 12.18 12.28 47,549,512 -0.50(-3.94%)
Feb 26, 2007 12.98 13.02 12.70 12.78 25,350,114 -0.30(-2.26%)
Feb 23, 2007 13.18 13.23 13.06 13.08 31,569,146 -0.10(-0.79%)
Feb 22, 2007 12.94 13.19 12.89 13.18 29,899,192 +0.24(+1.88%)
Feb 21, 2007 13.03 13.10 12.88 12.94 25,905,836 -0.17(-1.28%)
Feb 20, 2007 13.18 13.19 12.96 13.10 25,700,086 -0.08(-0.58%)
Feb 16, 2007 13.28 13.33 13.12 13.18 17,142,646 -0.08(-0.63%)
Feb 15, 2007 13.31 13.31 13.18 13.26 17,190,604 -0.05(-0.36%)
Feb 14, 2007 13.08 13.35 13.06 13.31 24,782,474 +0.27(+2.08%)
Feb 13, 2007 13.09 13.17 12.96 13.04 20,853,066 -0.00(-0.03%)
Feb 12, 2007 13.16 13.16 12.93 13.04 20,425,526 -0.12(-0.88%)
Feb 09, 2007 13.37 13.42 13.14 13.16 19,717,972 -0.18(-1.38%)
Feb 08, 2007 13.45 13.48 13.24 13.34 30,332,024 -0.10(-0.74%)
Feb 07, 2007 13.45 13.57 13.29 13.44 20,674,650 +0.00(+0.00%)
Feb 06, 2007 13.59 13.61 13.28 13.44 29,572,856 -0.14(-1.03%)
Feb 05, 2007 13.66 13.69 13.53 13.58 19,475,648 -0.10(-0.73%)
Feb 02, 2007 13.81 13.81 13.58 13.68 19,289,176 -0.06(-0.41%)
Feb 01, 2007 14.03 14.14 13.73 13.74 34,837,408 -0.21(-1.52%)
Jan 31, 2007 13.81 14.04 13.72 13.95 27,413,726 +0.15(+1.10%)
Jan 30, 2007 14.05 14.12 13.78 13.80 35,536,040 +0.00(+0.00%)
Jan 29, 2007 13.60 13.89 13.44 13.80 27,877,698 +0.27(+2.01%)
Jan 26, 2007 13.64 13.73 13.37 13.53 27,449,426 -0.04(-0.27%)
Jan 25, 2007 13.85 13.87 13.53 13.56 26,220,678 -0.33(-2.36%)
Jan 24, 2007 14.05 14.09 13.89 13.89 20,471,060 -0.06(-0.46%)
Jan 23, 2007 14.09 14.24 13.90 13.95 15,745,988 -0.14(-0.96%)
Jan 22, 2007 14.17 14.21 13.97 14.09 13,944,273 -0.10(-0.70%)
Jan 19, 2007 14.19 14.35 14.13 14.19 16,438,295 -0.09(-0.64%)
Jan 18, 2007 14.58 14.62 14.20 14.28 15,163,275 -0.21(-1.43%)
Jan 17, 2007 14.48 14.58 14.45 14.49 15,918,951 +0.03(+0.19%)
Jan 16, 2007 14.37 14.52 14.26 14.46 11,784,578 +0.13(+0.89%)
Jan 12, 2007 14.31 14.51 14.27 14.33 15,802,482 +0.04(+0.25%)
Jan 11, 2007 13.77 14.39 13.77 14.30 22,276,074 +0.42(+3.05%)
Jan 10, 2007 13.85 13.89 13.64 13.87 23,367,160 -0.04(-0.32%)
Jan 09, 2007 13.97 14.13 13.85 13.92 17,915,002 -0.06(-0.43%)
Jan 08, 2007 13.94 14.08 13.93 13.98 14,545,353 -0.05(-0.37%)
Jan 05, 2007 14.02 14.09 13.96 14.03 16,445,293 -0.06(-0.43%)
Jan 04, 2007 14.12 14.17 13.89 14.09 18,357,860 +0.02(+0.11%)
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.