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 (%)
Feb 29, 2012 19.88 19.89 19.73 19.76 12,588,442 -0.14(-0.72%)
Feb 28, 2012 19.63 19.91 19.60 19.90 9,403,534 +0.28(+1.41%)
Feb 27, 2012 19.59 19.76 19.44 19.63 8,248,206 -0.03(-0.15%)
Feb 24, 2012 19.70 19.82 19.57 19.65 8,053,545 -0.07(-0.33%)
Feb 23, 2012 19.67 19.76 19.53 19.72 10,140,976 +0.05(+0.27%)
Feb 22, 2012 19.65 19.71 19.48 19.67 10,626,877 +0.03(+0.15%)
Feb 21, 2012 19.70 19.89 19.56 19.64 10,187,942 -0.08(-0.39%)
Feb 17, 2012 19.81 19.95 19.71 19.72 15,611,817 -0.03(-0.14%)
Feb 16, 2012 19.68 19.85 19.67 19.74 11,999,936 +0.02(+0.08%)
Feb 15, 2012 19.96 20.02 19.70 19.73 9,942,356 -0.26(-1.30%)
Feb 14, 2012 19.93 19.99 19.80 19.99 8,135,417 -0.05(-0.26%)
Feb 13, 2012 19.96 20.05 19.83 20.04 9,481,393 +0.17(+0.88%)
Feb 10, 2012 19.86 19.90 19.74 19.87 10,046,836 -0.15(-0.77%)
Feb 09, 2012 19.88 20.09 19.84 20.02 11,686,610 +0.20(+0.99%)
Feb 08, 2012 19.72 19.86 19.65 19.83 9,426,823 +0.13(+0.64%)
Feb 07, 2012 19.63 19.78 19.58 19.70 7,804,332 +0.05(+0.25%)
Feb 06, 2012 19.58 19.74 19.53 19.65 9,111,395 +0.02(+0.11%)
Feb 03, 2012 19.49 19.66 19.47 19.63 12,306,565 +0.27(+1.38%)
Feb 02, 2012 19.59 19.70 19.26 19.36 14,743,030 -0.24(-1.20%)
Feb 01, 2012 19.64 19.67 19.31 19.60 20,363,040 +0.13(+0.67%)
Jan 31, 2012 19.72 19.75 19.43 19.47 14,439,529 -0.23(-1.16%)
Jan 30, 2012 19.24 19.69 19.19 19.69 20,183,886 +0.26(+1.32%)
Jan 27, 2012 19.45 19.47 19.06 19.44 33,204,244 -0.20(-1.01%)
Jan 26, 2012 19.52 19.70 19.12 19.64 30,684,016 +0.23(+1.19%)
Jan 25, 2012 19.53 19.53 19.23 19.40 17,573,484 +0.05(+0.25%)
Jan 24, 2012 19.20 19.42 19.11 19.36 12,689,335 +0.13(+0.65%)
Jan 23, 2012 19.56 19.58 19.14 19.23 18,663,734 -0.33(-1.68%)
Jan 20, 2012 19.47 19.66 19.42 19.56 11,794,750 +0.05(+0.27%)
Jan 19, 2012 19.49 19.52 19.38 19.51 12,974,282 -0.01(-0.04%)
Jan 18, 2012 19.44 19.56 19.34 19.51 13,809,595 +0.13(+0.69%)
Jan 17, 2012 19.47 19.49 19.31 19.38 9,276,550 +0.14(+0.74%)
Jan 13, 2012 19.30 19.34 19.07 19.24 11,740,761 -0.10(-0.50%)
Jan 12, 2012 19.23 19.35 19.11 19.34 11,045,061 +0.20(+1.02%)
Jan 11, 2012 18.95 19.18 18.88 19.14 10,094,377 +0.12(+0.64%)
Jan 10, 2012 19.11 19.21 18.84 19.02 9,684,513 +0.09(+0.49%)
Jan 09, 2012 18.98 19.01 18.80 18.93 8,938,104 -0.05(-0.28%)
Jan 06, 2012 18.84 19.06 18.78 18.98 9,976,897 +0.15(+0.78%)
Jan 05, 2012 18.76 18.85 18.50 18.83 11,978,673 +0.08(+0.41%)
Jan 04, 2012 18.45 18.94 18.39 18.75 17,092,948 +0.06(+0.35%)
Dec 30, 2011 18.87 18.88 18.69 18.69 6,613,507 -0.18(-0.95%)
Dec 29, 2011 18.72 18.89 18.65 18.87 9,414,069 +0.27(+1.46%)
Dec 28, 2011 18.82 18.83 18.45 18.60 9,636,703 -0.07(-0.35%)
Dec 27, 2011 18.44 18.73 18.42 18.66 7,125,819 +0.20(+1.09%)
Dec 23, 2011 18.32 18.46 18.24 18.46 6,237,773 +0.08(+0.45%)
Dec 21, 2011 18.28 18.46 18.09 18.38 11,374,130 +0.07(+0.40%)
Dec 20, 2011 17.93 18.34 17.91 18.30 15,999,243 +0.58(+3.30%)
Dec 19, 2011 17.82 17.87 17.59 17.72 12,876,564 +0.06(+0.32%)
Dec 16, 2011 17.76 17.91 17.65 17.66 16,347,494 +0.03(+0.18%)
Dec 15, 2011 17.61 17.76 17.53 17.63 13,222,090 +0.13(+0.72%)
Dec 14, 2011 17.63 17.68 17.33 17.50 15,247,708 -0.21(-1.19%)
Dec 13, 2011 18.10 18.28 17.65 17.71 17,830,428 -0.16(-0.89%)
Dec 12, 2011 17.67 17.90 17.53 17.87 11,380,779 +0.02(+0.09%)
Dec 09, 2011 17.51 17.93 17.44 17.86 13,409,359 +0.45(+2.57%)
Dec 08, 2011 17.65 17.87 17.38 17.41 12,159,522 -0.41(-2.32%)
Dec 07, 2011 17.69 17.89 17.47 17.82 10,103,973 +0.06(+0.34%)
Dec 06, 2011 17.99 18.00 17.62 17.76 10,128,062 -0.19(-1.06%)
Dec 05, 2011 17.97 18.01 17.87 17.95 17,110,932 +0.12(+0.66%)
Dec 02, 2011 17.85 17.97 17.69 17.84 15,029,766 +0.13(+0.73%)
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.