Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

96.84 +0.72 (+0.75%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.43 12.48 12.19 12.19 13,953,390 -0.16(-1.26%)
Nov 29, 2005 12.61 12.63 12.35 12.35 12,996,528 -0.12(-0.93%)
Nov 28, 2005 12.68 12.77 12.45 12.47 9,694,340 -0.23(-1.80%)
Nov 25, 2005 12.77 12.81 12.63 12.69 4,396,215 -0.02(-0.16%)
Nov 23, 2005 12.65 12.76 12.60 12.71 9,828,998 +0.08(+0.63%)
Nov 22, 2005 12.75 12.81 12.57 12.63 14,573,079 -0.14(-1.10%)
Nov 21, 2005 12.50 12.81 12.50 12.77 19,224,924 +0.37(+2.97%)
Nov 18, 2005 12.61 12.66 12.32 12.41 18,427,978 -0.10(-0.77%)
Nov 17, 2005 12.32 12.51 12.22 12.50 14,651,734 +0.32(+2.63%)
Nov 16, 2005 12.21 12.25 12.08 12.18 8,193,171 +0.06(+0.46%)
Nov 15, 2005 12.19 12.29 12.00 12.13 7,131,943 -0.01(-0.10%)
Nov 14, 2005 12.09 12.21 12.07 12.14 8,443,659 +0.06(+0.53%)
Nov 11, 2005 12.05 12.14 12.00 12.07 10,828,717 +0.07(+0.60%)
Nov 10, 2005 11.54 12.01 11.51 12.00 19,712,360 +0.19(+1.59%)
Nov 09, 2005 11.81 11.94 11.79 11.81 12,691,631 +0.00(+0.00%)
Nov 08, 2005 12.17 12.21 11.79 11.81 17,711,444 -0.36(-2.99%)
Nov 07, 2005 12.31 12.40 12.11 12.18 14,961,172 +0.02(+0.17%)
Nov 04, 2005 12.16 12.25 12.05 12.16 16,358,478 +0.37(+3.16%)
Nov 03, 2005 11.65 11.97 11.55 11.79 21,994,200 +0.24(+2.08%)
Nov 02, 2005 11.36 11.63 11.32 11.54 17,173,372 +0.27(+2.42%)
Nov 01, 2005 11.33 11.37 11.24 11.27 17,462,126 -0.05(-0.46%)
Oct 31, 2005 11.21 11.41 11.09 11.32 18,865,122 +0.19(+1.69%)
Oct 28, 2005 10.86 11.14 10.86 11.14 11,681,079 +0.38(+3.50%)
Oct 27, 2005 11.04 11.17 10.76 10.76 11,688,853 -0.32(-2.89%)
Oct 26, 2005 11.22 11.31 11.03 11.08 10,738,382 -0.09(-0.79%)
Oct 25, 2005 11.21 11.25 11.03 11.17 14,152,080 +0.00(+0.00%)
Oct 24, 2005 11.08 11.31 11.01 11.17 15,742,260 +5.66(+102.80%)
Oct 21, 2005 5.503 5.531 5.446 5.507 19,003,026 +0.08(+1.51%)
Oct 20, 2005 5.464 5.515 5.385 5.425 20,872,324 -0.06(-1.00%)
Oct 19, 2005 5.271 5.480 5.236 5.480 23,064,832 +0.21(+4.07%)
Oct 18, 2005 5.283 5.311 5.234 5.266 10,492,509 -0.05(-0.92%)
Oct 17, 2005 5.266 5.337 5.250 5.315 10,256,061 +0.02(+0.40%)
Oct 14, 2005 5.285 5.306 5.253 5.294 17,538,358 -0.00(-0.04%)
Oct 13, 2005 5.094 5.321 5.090 5.296 27,452,952 +0.22(+4.30%)
Oct 12, 2005 5.106 5.196 5.056 5.078 14,376,966 -0.04(-0.82%)
Oct 11, 2005 5.135 5.170 5.101 5.120 11,080,938 -0.02(-0.35%)
Oct 10, 2005 5.108 5.186 5.036 5.138 12,272,664 +0.03(+0.55%)
Oct 07, 2005 5.182 5.189 5.085 5.110 14,135,363 -0.06(-1.22%)
Oct 06, 2005 5.156 5.216 5.113 5.173 38,213,812 +0.19(+3.73%)
Oct 05, 2005 5.052 5.065 4.978 4.987 13,309,367 -0.07(-1.44%)
Oct 04, 2005 5.053 5.094 5.046 5.060 12,790,002 +0.01(+0.28%)
Oct 03, 2005 5.026 5.054 4.991 5.046 15,541,462 +0.03(+0.60%)
Sep 30, 2005 4.942 5.022 4.888 5.016 19,182,338 +0.10(+1.97%)
Sep 29, 2005 4.800 4.920 4.759 4.918 20,372,256 +0.12(+2.40%)
Sep 28, 2005 4.889 4.895 4.794 4.803 13,166,580 -0.06(-1.17%)
Sep 27, 2005 4.903 4.917 4.835 4.860 11,200,506 -0.01(-0.19%)
Sep 26, 2005 4.905 4.908 4.831 4.869 13,859,134 +0.01(+0.21%)
Sep 23, 2005 4.859 4.901 4.839 4.859 13,572,216 +0.02(+0.48%)
Sep 22, 2005 4.836 4.853 4.702 4.836 21,838,728 +0.16(+3.51%)
Sep 21, 2005 4.662 4.715 4.617 4.672 20,199,732 +0.05(+1.10%)
Sep 20, 2005 4.655 4.715 4.606 4.621 16,807,906 -0.04(-0.77%)
Sep 19, 2005 4.705 4.729 4.641 4.657 12,806,748 -0.05(-0.98%)
Sep 16, 2005 4.731 4.749 4.695 4.703 23,989,304 -0.03(-0.66%)
Sep 15, 2005 4.720 4.752 4.691 4.734 13,596,789 +0.01(+0.28%)
Sep 14, 2005 4.802 4.817 4.712 4.721 16,456,789 -0.08(-1.67%)
Sep 13, 2005 4.835 4.852 4.793 4.801 16,359,487 -0.05(-1.03%)
Sep 12, 2005 4.826 4.877 4.826 4.851 18,773,980 +0.01(+0.14%)
Sep 09, 2005 4.852 4.860 4.817 4.844 9,411,186 +0.02(+0.37%)
Sep 08, 2005 4.810 4.841 4.763 4.826 10,308,518 -0.01(-0.12%)
Sep 07, 2005 4.848 4.868 4.798 4.832 14,998,029 -0.03(-0.56%)
Sep 06, 2005 4.840 4.896 4.828 4.859 11,726,564 +0.02(+0.50%)
Sep 02, 2005 4.904 4.912 4.829 4.835 9,393,440 -0.04(-0.80%)
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.