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 (%)
Sep 28, 2012 20.65 20.81 20.37 20.71 39,326,292 -0.13(-0.65%)
Sep 27, 2012 20.55 20.85 20.42 20.84 28,780,734 +0.38(+1.88%)
Sep 26, 2012 20.64 20.83 20.34 20.46 34,213,428 -0.18(-0.85%)
Sep 25, 2012 20.95 21.10 20.61 20.63 34,721,824 -0.26(-1.23%)
Sep 24, 2012 20.78 21.00 20.66 20.89 22,694,178 +0.04(+0.18%)
Sep 21, 2012 21.03 21.09 20.83 20.85 44,394,096 -0.05(-0.23%)
Sep 20, 2012 20.34 20.91 20.27 20.90 44,178,100 +0.44(+2.16%)
Sep 19, 2012 20.15 20.58 20.07 20.46 34,963,776 +0.35(+1.75%)
Sep 18, 2012 20.24 20.27 20.04 20.11 41,800,196 -0.17(-0.83%)
Sep 17, 2012 20.40 20.45 20.00 20.28 53,767,108 -0.33(-1.59%)
Sep 14, 2012 21.17 21.23 20.57 20.61 59,183,636 -0.51(-2.44%)
Sep 13, 2012 20.89 21.17 20.78 21.12 27,800,186 +0.22(+1.07%)
Sep 12, 2012 20.82 21.01 20.82 20.89 27,617,496 +0.18(+0.87%)
Sep 11, 2012 20.83 20.94 20.67 20.72 32,953,212 -0.04(-0.20%)
Sep 10, 2012 20.90 20.96 20.67 20.76 33,755,968 -0.14(-0.66%)
Sep 07, 2012 20.81 20.96 20.73 20.89 25,195,020 +0.13(+0.65%)
Sep 06, 2012 20.52 20.82 20.46 20.76 27,827,614 +0.42(+2.09%)
Sep 05, 2012 20.24 20.68 20.22 20.34 31,778,218 +0.12(+0.59%)
Sep 04, 2012 20.19 20.33 20.03 20.22 26,463,562 -0.04(-0.20%)
Aug 31, 2012 20.43 20.44 20.16 20.26 29,064,320 -0.04(-0.20%)
Aug 30, 2012 20.19 20.42 20.17 20.30 38,982,464 +0.22(+1.10%)
Aug 29, 2012 20.19 20.28 20.03 20.08 30,129,112 +0.01(+0.06%)
Aug 27, 2012 20.01 20.14 19.91 20.07 39,402,696 +0.18(+0.90%)
Aug 24, 2012 19.47 19.92 19.20 19.89 44,463,156 +0.33(+1.67%)
Aug 23, 2012 19.66 19.76 19.53 19.56 32,021,640 -0.09(-0.46%)
Aug 22, 2012 19.62 19.73 19.56 19.65 28,940,404 +0.01(+0.06%)
Aug 21, 2012 19.73 19.78 19.58 19.64 34,971,124 +0.02(+0.08%)
Aug 20, 2012 19.70 19.76 19.54 19.62 30,116,378 -0.07(-0.35%)
Aug 17, 2012 19.85 19.85 19.54 19.69 41,850,152 -0.07(-0.37%)
Aug 16, 2012 19.66 19.85 19.46 19.76 47,482,676 +0.12(+0.62%)
Aug 15, 2012 19.09 19.73 19.09 19.64 72,010,120 +0.68(+3.60%)
Aug 14, 2012 18.99 19.07 18.88 18.96 34,608,196 +0.13(+0.69%)
Aug 13, 2012 18.68 18.91 18.57 18.83 41,108,128 +0.22(+1.18%)
Aug 10, 2012 18.48 18.62 18.42 18.61 16,544,955 +0.19(+1.02%)
Aug 09, 2012 18.62 18.64 18.39 18.42 22,257,666 -0.07(-0.40%)
Aug 08, 2012 18.49 18.54 18.33 18.49 20,359,196 -0.01(-0.04%)
Aug 07, 2012 17.89 18.53 17.84 18.50 30,666,992 +0.75(+4.21%)
Aug 06, 2012 18.04 18.05 17.75 17.75 24,380,412 -0.14(-0.79%)
Aug 03, 2012 17.86 18.01 17.69 17.90 30,025,876 +0.31(+1.74%)
Aug 02, 2012 17.77 18.01 17.54 17.59 37,737,668 -0.25(-1.42%)
Aug 01, 2012 18.53 18.55 17.81 17.84 41,008,876 -0.61(-3.31%)
Jul 31, 2012 19.14 19.15 18.38 18.45 37,321,996 -0.65(-3.41%)
Jul 30, 2012 19.34 19.45 19.03 19.11 21,466,184 -0.24(-1.24%)
Jul 27, 2012 19.11 19.64 18.80 19.35 69,870,088 -2.01(-9.42%)
Jul 26, 2012 21.07 21.56 20.94 21.36 34,732,040 +0.81(+3.96%)
Jul 25, 2012 20.58 20.66 20.32 20.54 16,142,334 -0.03(-0.14%)
Jul 24, 2012 20.59 20.85 20.41 20.57 14,818,984 -0.05(-0.24%)
Jul 23, 2012 20.84 20.85 20.21 20.62 25,964,954 -0.55(-2.62%)
Jul 20, 2012 21.73 21.76 21.01 21.18 28,797,274 -0.91(-4.13%)
Jul 19, 2012 21.73 22.12 21.56 22.09 12,791,224 +0.37(+1.69%)
Jul 18, 2012 21.53 21.84 21.30 21.72 13,523,704 -0.18(-0.80%)
Jul 17, 2012 21.72 21.98 21.58 21.90 10,390,740 +0.34(+1.57%)
Jul 16, 2012 21.79 21.95 21.50 21.56 11,432,514 -0.29(-1.32%)
Jul 13, 2012 21.37 21.88 21.26 21.85 13,604,960 +0.38(+1.77%)
Jul 12, 2012 21.03 21.58 20.96 21.47 13,471,424 +0.21(+1.00%)
Jul 11, 2012 21.27 21.35 21.07 21.26 10,673,460 -0.07(-0.34%)
Jul 10, 2012 21.50 21.60 21.21 21.33 12,953,124 -0.02(-0.10%)
Jul 09, 2012 21.10 21.36 21.08 21.35 11,444,618 +0.17(+0.81%)
Jul 06, 2012 21.25 21.27 20.91 21.18 14,840,000 -0.18(-0.82%)
Jul 05, 2012 21.21 21.52 21.18 21.36 10,737,339 +0.19(+0.89%)
Jul 03, 2012 21.38 21.44 21.08 21.17 11,180,078 -0.35(-1.61%)
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.