Starbucks Corp (NQ: SBUX )

101.65 USD -3.04 (-2.90%)
Streaming Delayed Price Updated: 8:37 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 20.22 20.39 19.65 19.90 16,249,502 -0.15(-0.72%)
Jul 29, 2011 19.95 20.45 19.62 20.05 31,178,690 +0.06(+0.28%)
Jul 28, 2011 19.94 20.33 19.70 19.99 29,244,056 +0.50(+2.59%)
Jul 27, 2011 20.30 20.45 19.45 19.49 14,900,988 -0.60(-3.01%)
Jul 26, 2011 20.25 20.25 20.00 20.09 10,752,270 -0.11(-0.54%)
Jul 25, 2011 20.06 20.22 19.96 20.20 10,081,914 +0.03(+0.12%)
Jul 22, 2011 20.19 20.36 20.12 20.17 6,390,482 -0.02(-0.07%)
Jul 21, 2011 20.02 20.30 19.87 20.19 12,382,444 +0.27(+1.38%)
Jul 20, 2011 20.11 20.11 19.64 19.92 11,156,090 -0.24(-1.22%)
Jul 19, 2011 19.91 20.18 19.86 20.16 11,502,636 +0.46(+2.34%)
Jul 18, 2011 19.76 19.94 19.58 19.70 8,714,250 -0.20(-1.01%)
Jul 15, 2011 19.58 19.90 19.54 19.90 13,309,080 +0.33(+1.71%)
Jul 14, 2011 19.77 19.91 19.45 19.57 13,389,362 -0.23(-1.14%)
Jul 13, 2011 19.91 20.12 19.75 19.79 11,240,428 +0.01(+0.03%)
Jul 12, 2011 19.89 20.14 19.76 19.79 11,747,828 -0.09(-0.43%)
Jul 11, 2011 19.99 20.14 19.73 19.87 11,262,694 -0.30(-1.51%)
Jul 08, 2011 19.93 20.20 19.91 20.17 11,212,072 +0.01(+0.07%)
Jul 07, 2011 19.95 20.25 19.71 20.16 21,658,802 -0.05(-0.25%)
Jul 06, 2011 20.42 20.45 20.18 20.21 12,412,460 -0.27(-1.29%)
Jul 05, 2011 20.08 20.55 19.89 20.48 14,526,052 +0.38(+1.89%)
Jul 01, 2011 19.81 20.13 19.75 20.09 12,878,336 +0.35(+1.77%)
Jun 30, 2011 19.84 19.89 19.71 19.75 11,001,110 +0.03(+0.15%)
Jun 29, 2011 19.61 19.88 19.56 19.71 14,026,476 +0.09(+0.46%)
Jun 28, 2011 19.00 19.63 18.93 19.62 17,962,964 +0.63(+3.32%)
Jun 27, 2011 18.61 19.01 18.51 19.00 12,108,666 +0.32(+1.71%)
Jun 24, 2011 18.83 18.95 18.61 18.67 10,170,578 -0.19(-1.01%)
Jun 23, 2011 18.43 18.87 18.41 18.86 19,344,002 +0.23(+1.21%)
Jun 22, 2011 18.30 18.76 18.20 18.64 18,038,726 +0.27(+1.50%)
Jun 21, 2011 18.00 18.42 17.89 18.36 13,432,432 +0.45(+2.51%)
Jun 20, 2011 17.92 18.01 17.58 17.92 11,541,828 +0.20(+1.10%)
Jun 17, 2011 17.78 17.91 17.61 17.72 13,684,148 +0.15(+0.85%)
Jun 16, 2011 17.38 17.67 17.37 17.57 13,050,438 +0.14(+0.80%)
Jun 15, 2011 17.39 17.66 17.35 17.43 9,941,386 -0.21(-1.16%)
Jun 14, 2011 17.57 17.70 17.53 17.64 10,093,494 +0.18(+1.06%)
Jun 13, 2011 17.57 17.74 17.30 17.45 12,837,702 -0.11(-0.61%)
Jun 10, 2011 17.70 17.75 17.50 17.56 11,580,480 -0.21(-1.17%)
Jun 09, 2011 17.88 17.91 17.75 17.76 9,205,036 -0.11(-0.59%)
Jun 08, 2011 17.91 18.07 17.77 17.87 10,321,830 -0.09(-0.53%)
Jun 07, 2011 18.00 18.14 17.95 17.96 10,255,948 +0.09(+0.53%)
Jun 06, 2011 18.13 18.30 17.75 17.87 18,604,432 +0.29(+1.65%)
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.