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 (%)
Nov 30, 2011 17.56 17.77 17.43 17.66 17,257,796 +0.52(+3.01%)
Nov 29, 2011 17.07 17.37 16.97 17.15 13,867,993 +0.15(+0.86%)
Nov 28, 2011 16.98 17.22 16.80 17.00 12,312,830 +0.41(+2.47%)
Nov 25, 2011 16.68 16.83 16.55 16.59 6,283,310 -0.17(-0.99%)
Nov 23, 2011 17.04 17.08 16.76 16.76 13,146,494 -0.42(-2.44%)
Nov 22, 2011 16.88 17.24 16.82 17.17 14,679,440 +0.24(+1.44%)
Nov 21, 2011 16.74 17.03 16.61 16.93 14,876,049 -0.14(-0.81%)
Nov 18, 2011 17.07 17.30 17.03 17.07 14,335,477 -0.00(-0.02%)
Nov 17, 2011 17.37 17.48 16.92 17.07 16,631,663 -0.40(-2.30%)
Nov 16, 2011 17.66 17.83 17.45 17.48 14,528,992 -0.41(-2.29%)
Nov 15, 2011 17.61 17.96 17.58 17.89 9,983,369 +0.19(+1.09%)
Nov 14, 2011 17.86 18.02 17.65 17.69 12,108,014 -0.28(-1.58%)
Nov 11, 2011 17.79 18.08 17.76 17.98 11,655,695 +0.33(+1.88%)
Nov 10, 2011 17.51 17.72 17.30 17.64 18,232,234 +0.23(+1.33%)
Nov 09, 2011 17.58 17.79 17.36 17.41 20,038,192 -0.57(-3.18%)
Nov 08, 2011 17.99 18.10 17.56 17.98 14,897,649 +0.05(+0.29%)
Nov 07, 2011 17.82 18.12 17.74 17.93 25,819,944 +0.02(+0.09%)
Nov 04, 2011 17.40 18.12 17.30 17.92 42,204,148 +1.13(+6.74%)
Nov 03, 2011 16.83 16.95 16.44 16.78 26,736,072 +0.09(+0.53%)
Nov 02, 2011 16.93 17.00 16.59 16.70 16,629,414 -0.02(-0.12%)
Nov 01, 2011 16.76 16.98 16.59 16.72 19,040,292 -0.46(-2.67%)
Oct 31, 2011 17.14 17.49 17.09 17.17 13,002,496 -0.06(-0.33%)
Oct 28, 2011 17.42 17.52 17.08 17.23 14,722,646 -0.23(-1.32%)
Oct 27, 2011 17.22 17.61 17.03 17.46 14,959,029 +0.68(+4.03%)
Oct 26, 2011 16.92 17.10 16.51 16.78 14,873,218 +0.05(+0.29%)
Oct 25, 2011 17.20 17.23 16.69 16.74 17,313,276 -0.51(-2.96%)
Oct 24, 2011 17.11 17.43 17.04 17.25 15,054,251 +0.18(+1.07%)
Oct 21, 2011 16.85 17.21 16.71 17.06 17,194,412 +0.45(+2.68%)
Oct 20, 2011 16.59 16.88 16.48 16.62 11,496,648 +0.03(+0.17%)
Oct 19, 2011 17.03 17.26 16.51 16.59 17,095,174 -0.62(-3.60%)
Oct 18, 2011 16.73 17.41 16.53 17.21 18,746,812 +0.52(+3.13%)
Oct 17, 2011 17.01 17.01 16.61 16.69 12,899,699 -0.43(-2.51%)
Oct 14, 2011 16.83 17.12 16.78 17.12 13,873,061 +0.46(+2.75%)
Oct 13, 2011 16.70 16.88 16.56 16.66 15,724,731 -0.17(-1.01%)
Oct 12, 2011 16.85 17.02 16.68 16.83 15,982,169 +0.07(+0.44%)
Oct 11, 2011 16.45 16.88 16.39 16.76 18,544,768 +0.17(+1.00%)
Oct 10, 2011 16.14 16.80 16.10 16.59 17,292,342 +0.67(+4.23%)
Oct 07, 2011 15.69 16.17 15.63 15.92 20,732,628 +0.31(+1.97%)
Oct 06, 2011 15.42 15.70 15.28 15.61 14,138,405 +0.18(+1.18%)
Oct 05, 2011 15.18 15.54 14.94 15.43 21,725,754 +0.32(+2.15%)
Oct 04, 2011 14.42 15.13 14.24 15.10 30,439,230 +0.43(+2.90%)
Oct 03, 2011 14.94 15.02 14.62 14.68 34,062,972 -0.44(-2.92%)
Sep 30, 2011 15.26 15.54 15.08 15.12 21,019,038 -0.36(-2.31%)
Sep 29, 2011 16.30 16.42 14.98 15.47 30,898,560 -0.51(-3.20%)
Sep 28, 2011 16.22 16.38 15.94 15.99 14,975,824 -0.17(-1.05%)
Sep 27, 2011 16.27 16.56 16.05 16.16 15,744,794 +0.15(+0.91%)
Sep 26, 2011 15.77 16.03 15.41 16.01 20,433,214 +0.32(+2.01%)
Sep 23, 2011 15.50 16.00 15.41 15.69 19,995,620 +0.04(+0.27%)
Sep 22, 2011 15.81 15.98 15.30 15.65 26,387,954 -0.53(-3.25%)
Sep 21, 2011 16.62 16.82 16.16 16.18 19,359,304 -0.48(-2.87%)
Sep 20, 2011 16.66 17.03 16.40 16.65 22,194,550 -0.03(-0.19%)
Sep 19, 2011 15.76 16.79 15.73 16.69 26,321,386 +0.79(+5.00%)
Sep 16, 2011 15.90 15.97 15.68 15.89 23,064,102 +0.05(+0.33%)
Sep 15, 2011 15.81 16.01 15.78 15.84 18,685,650 +0.21(+1.35%)
Sep 14, 2011 15.61 15.81 15.34 15.63 22,399,594 +0.15(+0.94%)
Sep 13, 2011 15.29 15.53 15.27 15.48 15,192,384 +0.22(+1.43%)
Sep 12, 2011 14.87 15.36 14.87 15.26 20,034,688 +0.14(+0.91%)
Sep 09, 2011 15.66 15.71 15.02 15.13 25,937,082 -0.65(-4.14%)
Sep 08, 2011 15.80 15.97 15.69 15.78 19,453,416 -0.11(-0.66%)
Sep 07, 2011 15.48 15.96 15.39 15.88 20,716,310 +0.58(+3.79%)
Sep 06, 2011 14.81 15.34 14.77 15.30 15,132,392 +0.11(+0.69%)
Sep 02, 2011 15.28 15.43 15.14 15.20 12,040,068 -0.28(-1.83%)
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.