Starbucks Corp (NQ: SBUX )

98.66 USD +0.46 (+0.47%)
Official Closing Price Updated: 4:39 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.14 21.57 21.08 21.18 10,542,984 -0.07(-0.33%)
Oct 28, 2011 21.49 21.61 21.07 21.25 11,937,756 -0.29(-1.32%)
Oct 27, 2011 21.24 21.71 21.00 21.54 12,129,426 +0.83(+4.03%)
Oct 26, 2011 20.86 21.09 20.36 20.70 12,059,846 +0.06(+0.29%)
Oct 25, 2011 21.21 21.25 20.58 20.64 14,038,350 -0.63(-2.96%)
Oct 24, 2011 21.11 21.49 21.02 21.27 12,206,636 +0.22(+1.07%)
Oct 21, 2011 20.78 21.22 20.61 21.05 13,941,970 +0.55(+2.68%)
Oct 20, 2011 20.45 20.82 20.32 20.50 9,321,978 +0.04(+0.17%)
Oct 19, 2011 21.00 21.29 20.36 20.46 13,861,504 -0.77(-3.60%)
Oct 18, 2011 20.63 21.47 20.39 21.23 15,200,724 +0.65(+3.13%)
Oct 17, 2011 20.98 20.98 20.49 20.58 10,459,632 -0.53(-2.51%)
Oct 14, 2011 20.76 21.11 20.69 21.11 11,248,876 +0.57(+2.75%)
Oct 13, 2011 20.60 20.82 20.42 20.55 12,750,290 -0.21(-1.01%)
Oct 12, 2011 20.79 20.99 20.57 20.75 12,959,032 +0.09(+0.44%)
Oct 11, 2011 20.29 20.82 20.21 20.67 15,036,898 +0.21(+1.00%)
Oct 10, 2011 19.91 20.71 19.86 20.46 14,021,376 +0.83(+4.23%)
Oct 07, 2011 19.34 19.95 19.28 19.63 16,810,908 +0.38(+1.97%)
Oct 06, 2011 19.02 19.36 18.84 19.25 11,464,028 +0.23(+1.18%)
Oct 05, 2011 18.72 19.16 18.42 19.02 17,616,178 +0.40(+2.15%)
Oct 04, 2011 17.78 18.66 17.56 18.62 24,681,440 +0.52(+2.90%)
Oct 03, 2011 18.42 18.53 18.02 18.10 27,619,726 -0.54(-2.92%)
Sep 30, 2011 18.82 19.17 18.60 18.64 17,043,142 -0.44(-2.31%)
Sep 29, 2011 20.11 20.25 18.48 19.08 25,053,884 -0.63(-3.20%)
Sep 28, 2011 20.00 20.20 19.66 19.71 12,143,044 -0.21(-1.05%)
Sep 27, 2011 20.07 20.42 19.80 19.92 12,766,558 +0.18(+0.91%)
Sep 26, 2011 19.45 19.76 19.00 19.75 16,568,130 +0.39(+2.01%)
Sep 23, 2011 19.11 19.74 19.00 19.36 16,213,310 +0.05(+0.27%)
Sep 22, 2011 19.50 19.70 18.88 19.30 21,396,490 -0.65(-3.25%)
Sep 21, 2011 20.50 20.75 19.93 19.95 15,697,358 -0.59(-2.87%)
Sep 20, 2011 20.55 21.00 20.22 20.54 17,996,298 -0.04(-0.19%)
Sep 19, 2011 19.44 20.70 19.41 20.58 21,342,514 +0.98(+5.00%)
Sep 16, 2011 19.61 19.70 19.33 19.60 18,701,368 +0.07(+0.33%)
Sep 15, 2011 19.50 19.75 19.45 19.54 15,151,130 +0.26(+1.35%)
Sep 14, 2011 19.25 19.50 18.92 19.27 18,162,556 +0.18(+0.94%)
Sep 13, 2011 18.86 19.16 18.83 19.09 12,318,640 +0.27(+1.43%)
Sep 12, 2011 18.34 18.94 18.34 18.83 16,244,988 +0.17(+0.91%)
Sep 09, 2011 19.31 19.38 18.52 18.66 21,030,904 -0.80(-4.14%)
Sep 08, 2011 19.49 19.70 19.34 19.46 15,773,668 -0.13(-0.66%)
Sep 07, 2011 19.09 19.68 18.98 19.59 16,797,678 +0.71(+3.79%)
Sep 06, 2011 18.26 18.92 18.21 18.88 12,269,996 +0.13(+0.69%)
Sep 02, 2011 18.84 19.02 18.67 18.75 9,762,606 -0.35(-1.83%)
Sep 01, 2011 19.42 19.55 19.02 19.09 11,582,798 -0.21(-1.11%)
Aug 31, 2011 19.32 19.64 19.17 19.31 14,592,100 +0.06(+0.31%)
Aug 30, 2011 18.98 19.38 18.88 19.25 10,331,474 +0.23(+1.18%)
Aug 29, 2011 18.90 19.04 18.79 19.02 9,498,804 +0.33(+1.77%)
Aug 26, 2011 18.16 18.83 17.87 18.70 16,390,208 +0.49(+2.66%)
Aug 25, 2011 18.68 18.90 18.12 18.21 12,229,540 -0.48(-2.54%)
Aug 24, 2011 18.29 18.73 18.19 18.68 15,714,554 +0.32(+1.74%)
Aug 23, 2011 17.59 18.39 17.50 18.36 18,616,302 +0.92(+5.27%)
Aug 22, 2011 18.00 18.19 17.37 17.45 17,912,044 -0.10(-0.60%)
Aug 19, 2011 17.38 18.08 17.19 17.55 25,585,926 +0.17(+1.00%)
Aug 18, 2011 18.64 18.66 17.07 17.38 42,976,956 -1.97(-10.20%)
Aug 17, 2011 19.50 19.75 19.04 19.35 12,720,712 -0.09(-0.49%)
Aug 16, 2011 19.06 19.59 18.88 19.45 22,626,376 +0.24(+1.22%)
Aug 15, 2011 18.76 19.24 18.76 19.21 15,645,844 +0.53(+2.84%)
Aug 12, 2011 18.58 18.79 18.36 18.68 12,965,188 +0.12(+0.67%)
Aug 11, 2011 17.52 18.77 17.42 18.55 23,163,650 +1.18(+6.76%)
Aug 10, 2011 17.66 17.98 17.30 17.38 28,255,562 -0.64(-3.55%)
Aug 09, 2011 17.85 18.02 16.86 18.02 32,199,682 +1.00(+5.84%)
Aug 08, 2011 18.07 18.26 17.02 17.02 34,474,430 -1.34(-7.27%)
Aug 05, 2011 18.59 18.82 17.78 18.36 26,812,562 -0.09(-0.49%)
Aug 04, 2011 19.38 19.58 18.45 18.45 20,348,344 -1.19(-6.06%)
Aug 03, 2011 19.30 19.66 18.99 19.64 14,852,478 +0.33(+1.74%)
Aug 02, 2011 19.70 19.83 19.29 19.30 16,162,516 -0.59(-2.99%)
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.