Skip to main content

Starbucks Corp (NQ: SBUX )

96.52 +0.08 (+0.08%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.43 12.48 12.19 12.19 13,953,259 -0.16(-1.26%)
Nov 29, 2005 12.61 12.63 12.35 12.35 12,996,406 -0.12(-0.93%)
Nov 28, 2005 12.68 12.77 12.45 12.47 9,694,249 -0.23(-1.80%)
Nov 25, 2005 12.77 12.81 12.63 12.69 4,396,174 -0.02(-0.16%)
Nov 23, 2005 12.65 12.76 12.60 12.71 9,828,906 +0.08(+0.63%)
Nov 22, 2005 12.75 12.81 12.57 12.63 14,572,942 -0.14(-1.10%)
Nov 21, 2005 12.50 12.81 12.50 12.77 19,224,744 +0.37(+2.97%)
Nov 18, 2005 12.61 12.66 12.32 12.41 18,427,806 -0.10(-0.77%)
Nov 17, 2005 12.32 12.51 12.22 12.50 14,651,597 +0.32(+2.63%)
Nov 16, 2005 12.21 12.25 12.08 12.18 8,193,094 +0.06(+0.46%)
Nov 15, 2005 12.19 12.29 12.00 12.13 7,131,876 -0.01(-0.10%)
Nov 14, 2005 12.09 12.21 12.07 12.14 8,443,580 +0.06(+0.53%)
Nov 11, 2005 12.05 12.14 12.00 12.07 10,828,616 +0.07(+0.60%)
Nov 10, 2005 11.54 12.01 11.51 12.00 19,712,174 +0.19(+1.59%)
Nov 09, 2005 11.81 11.94 11.79 11.81 12,691,512 +0.00(+0.00%)
Nov 08, 2005 12.17 12.21 11.79 11.81 17,711,278 -0.36(-2.99%)
Nov 07, 2005 12.31 12.40 12.11 12.18 14,961,032 +0.02(+0.16%)
Nov 04, 2005 12.16 12.25 12.05 12.16 16,358,325 +0.37(+3.16%)
Nov 03, 2005 11.65 11.97 11.55 11.79 21,993,994 +0.24(+2.08%)
Nov 02, 2005 11.36 11.63 11.32 11.54 17,173,210 +0.27(+2.42%)
Nov 01, 2005 11.33 11.37 11.24 11.27 17,461,964 -0.05(-0.46%)
Oct 31, 2005 11.21 11.41 11.09 11.32 18,864,944 +0.19(+1.69%)
Oct 28, 2005 10.86 11.14 10.86 11.14 11,680,969 +0.38(+3.50%)
Oct 27, 2005 11.04 11.17 10.76 10.76 11,688,743 -0.32(-2.89%)
Oct 26, 2005 11.22 11.31 11.03 11.08 10,738,281 -0.09(-0.79%)
Oct 25, 2005 11.21 11.25 11.03 11.17 14,151,947 +0.00(+0.00%)
Oct 24, 2005 11.08 11.31 11.01 11.17 15,742,112 +5.66(+102.80%)
Oct 21, 2005 5.503 5.531 5.446 5.507 19,002,848 +0.08(+1.51%)
Oct 20, 2005 5.464 5.515 5.385 5.425 20,872,128 -0.06(-1.00%)
Oct 19, 2005 5.271 5.480 5.236 5.480 23,064,616 +0.21(+4.07%)
Oct 18, 2005 5.283 5.311 5.234 5.266 10,492,411 -0.05(-0.92%)
Oct 17, 2005 5.266 5.337 5.250 5.315 10,255,965 +0.02(+0.40%)
Oct 14, 2005 5.285 5.306 5.253 5.294 17,538,194 -0.00(-0.04%)
Oct 13, 2005 5.094 5.321 5.090 5.296 27,452,694 +0.22(+4.30%)
Oct 12, 2005 5.106 5.196 5.056 5.078 14,376,831 -0.04(-0.82%)
Oct 11, 2005 5.135 5.170 5.101 5.120 11,080,834 -0.02(-0.35%)
Oct 10, 2005 5.108 5.186 5.036 5.138 12,272,549 +0.03(+0.55%)
Oct 07, 2005 5.182 5.189 5.085 5.110 14,135,231 -0.06(-1.22%)
Oct 06, 2005 5.156 5.216 5.113 5.173 38,213,456 +0.19(+3.73%)
Oct 05, 2005 5.052 5.065 4.978 4.987 13,309,242 -0.07(-1.44%)
Oct 04, 2005 5.053 5.094 5.046 5.060 12,789,882 +0.01(+0.28%)
Oct 03, 2005 5.026 5.054 4.991 5.046 15,541,316 +0.03(+0.60%)
Sep 30, 2005 4.943 5.022 4.888 5.016 19,182,158 +0.10(+1.97%)
Sep 29, 2005 4.800 4.920 4.759 4.918 20,372,066 +0.12(+2.40%)
Sep 28, 2005 4.889 4.895 4.794 4.803 13,166,457 -0.06(-1.17%)
Sep 27, 2005 4.903 4.917 4.835 4.860 11,200,401 -0.01(-0.19%)
Sep 26, 2005 4.905 4.908 4.831 4.869 13,859,004 +0.01(+0.21%)
Sep 23, 2005 4.859 4.901 4.839 4.859 13,572,089 +0.02(+0.48%)
Sep 22, 2005 4.836 4.853 4.702 4.836 21,838,524 +0.16(+3.51%)
Sep 21, 2005 4.662 4.715 4.617 4.672 20,199,544 +0.05(+1.10%)
Sep 20, 2005 4.655 4.715 4.606 4.621 16,807,748 -0.04(-0.77%)
Sep 19, 2005 4.705 4.729 4.641 4.657 12,806,628 -0.05(-0.98%)
Sep 16, 2005 4.731 4.749 4.695 4.703 23,989,080 -0.03(-0.66%)
Sep 15, 2005 4.720 4.752 4.691 4.734 13,596,662 +0.01(+0.28%)
Sep 14, 2005 4.802 4.817 4.712 4.721 16,456,635 -0.08(-1.67%)
Sep 13, 2005 4.835 4.852 4.793 4.801 16,359,334 -0.05(-1.03%)
Sep 12, 2005 4.826 4.877 4.826 4.851 18,773,804 +0.01(+0.14%)
Sep 09, 2005 4.852 4.860 4.817 4.844 9,411,098 +0.02(+0.37%)
Sep 08, 2005 4.810 4.841 4.763 4.826 10,308,421 -0.01(-0.12%)
Sep 07, 2005 4.848 4.868 4.798 4.832 14,997,888 -0.03(-0.56%)
Sep 06, 2005 4.840 4.896 4.828 4.859 11,726,454 +0.02(+0.50%)
Sep 02, 2005 4.904 4.912 4.829 4.835 9,393,352 -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.