Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.90 13.00 12.82 12.98 22,909,306 +0.19(+1.48%)
Feb 25, 2011 12.63 12.86 12.59 12.79 24,559,680 +0.23(+1.85%)
Feb 24, 2011 12.51 12.58 12.26 12.55 23,963,260 +0.00(+0.00%)
Feb 23, 2011 12.89 12.89 12.35 12.55 21,197,454 -0.34(-2.62%)
Feb 22, 2011 13.25 13.35 12.85 12.89 19,191,586 -0.48(-3.62%)
Feb 18, 2011 13.16 13.39 13.09 13.38 20,183,862 +0.20(+1.50%)
Feb 17, 2011 13.16 13.25 13.09 13.18 12,443,271 -0.03(-0.21%)
Feb 16, 2011 13.10 13.25 13.03 13.21 13,561,838 +0.15(+1.18%)
Feb 15, 2011 13.15 13.20 13.04 13.05 14,401,193 -0.16(-1.19%)
Feb 14, 2011 13.14 13.29 13.06 13.21 20,284,146 +0.09(+0.69%)
Feb 11, 2011 12.98 13.13 12.89 13.12 15,579,355 +0.07(+0.57%)
Feb 10, 2011 12.94 13.09 12.89 13.05 22,691,526 +0.07(+0.53%)
Feb 09, 2011 12.98 13.04 12.90 12.98 11,012,198 -0.05(-0.41%)
Feb 08, 2011 12.68 13.06 12.68 13.03 17,239,446 +0.30(+2.38%)
Feb 07, 2011 12.79 12.88 12.68 12.73 15,657,166 -0.04(-0.29%)
Feb 04, 2011 12.67 12.83 12.56 12.77 18,365,006 +0.08(+0.66%)
Feb 03, 2011 12.63 12.74 12.56 12.68 16,309,660 +0.06(+0.50%)
Feb 02, 2011 12.60 12.64 12.41 12.62 16,713,482 -0.02(-0.16%)
Feb 01, 2011 12.45 12.66 12.37 12.64 26,859,330 +0.28(+2.28%)
Jan 31, 2011 12.36 12.44 12.05 12.36 32,117,240 -0.08(-0.63%)
Jan 28, 2011 12.96 12.98 12.35 12.43 34,224,760 -0.51(-3.94%)
Jan 27, 2011 12.67 13.11 12.56 12.94 42,018,720 -0.02(-0.12%)
Jan 26, 2011 13.17 13.17 12.83 12.96 47,400,508 -0.23(-1.72%)
Jan 25, 2011 13.04 13.24 13.01 13.19 23,289,310 +0.06(+0.48%)
Jan 24, 2011 12.99 13.13 12.90 13.12 15,278,839 +0.11(+0.87%)
Jan 21, 2011 13.10 13.21 12.96 13.01 29,512,138 +0.01(+0.06%)
Jan 20, 2011 12.96 13.08 12.85 13.00 23,785,032 +0.07(+0.51%)
Jan 19, 2011 12.73 12.96 12.72 12.94 16,564,077 +0.00(+0.03%)
Jan 18, 2011 12.83 13.03 12.81 12.93 20,009,694 +0.12(+0.92%)
Jan 14, 2011 12.62 12.83 12.61 12.81 14,374,365 +0.11(+0.89%)
Jan 13, 2011 12.58 12.71 12.58 12.70 14,334,936 +0.08(+0.65%)
Jan 12, 2011 12.77 12.80 12.56 12.62 20,949,872 -0.02(-0.19%)
Jan 11, 2011 12.89 12.89 12.60 12.64 20,542,708 -0.20(-1.56%)
Jan 10, 2011 12.73 12.91 12.59 12.84 19,828,594 -0.00(-0.03%)
Jan 07, 2011 12.56 12.88 12.48 12.85 25,253,214 +0.32(+2.57%)
Jan 06, 2011 12.68 12.74 12.46 12.52 16,910,384 -0.15(-1.21%)
Jan 05, 2011 12.64 12.87 12.64 12.68 14,584,201 -0.05(-0.40%)
Jan 04, 2011 13.03 13.05 12.71 12.73 16,977,494 -0.30(-2.32%)
Jan 03, 2011 12.73 13.10 12.72 13.03 16,286,403 +0.44(+3.49%)
Dec 31, 2010 12.70 12.73 12.52 12.59 8,097,302 -0.11(-0.86%)
Dec 30, 2010 12.69 12.76 12.62 12.70 6,261,280 -0.04(-0.31%)
Dec 29, 2010 12.75 12.83 12.70 12.74 5,956,800 +0.05(+0.37%)
Dec 28, 2010 12.74 12.81 12.56 12.69 7,954,154 -0.03(-0.25%)
Dec 27, 2010 12.79 12.81 12.60 12.72 5,956,987 -0.06(-0.49%)
Dec 23, 2010 12.85 12.93 12.75 12.79 8,634,436 -0.12(-0.91%)
Dec 22, 2010 12.93 12.99 12.85 12.90 8,657,237 +0.03(+0.21%)
Dec 21, 2010 12.95 12.95 12.74 12.88 9,313,132 -0.03(-0.21%)
Dec 20, 2010 12.88 12.96 12.74 12.90 11,049,378 +0.06(+0.44%)
Dec 17, 2010 12.75 12.91 12.68 12.85 22,864,574 +0.08(+0.60%)
Dec 16, 2010 12.74 12.85 12.62 12.77 20,506,612 +0.28(+2.26%)
Dec 15, 2010 12.58 12.69 12.41 12.49 17,592,536 -0.09(-0.74%)
Dec 14, 2010 12.52 12.66 12.47 12.58 12,865,976 +0.05(+0.37%)
Dec 13, 2010 12.83 12.83 12.54 12.54 13,922,819 -0.24(-1.84%)
Dec 10, 2010 12.70 12.82 12.59 12.77 10,472,839 +0.07(+0.59%)
Dec 09, 2010 12.81 12.85 12.60 12.70 14,954,758 -0.07(-0.55%)
Dec 08, 2010 12.89 12.89 12.72 12.77 10,960,686 -0.08(-0.61%)
Dec 07, 2010 12.93 12.97 12.78 12.85 17,270,778 +0.02(+0.18%)
Dec 06, 2010 12.78 12.85 12.72 12.82 13,111,479 +0.00(+0.00%)
Dec 03, 2010 12.76 12.88 12.58 12.82 20,970,892 -0.02(-0.12%)
Dec 02, 2010 12.48 12.85 12.45 12.84 25,646,912 +0.42(+3.34%)
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.