Starbucks Corp (NQ: SBUX )

105.20 USD +0.31 (+0.30%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.32 18.51 18.25 18.48 12,757,638 +0.11(+0.63%)
Mar 30, 2011 18.58 18.59 18.25 18.36 11,935,196 -0.07(-0.38%)
Mar 29, 2011 18.33 18.58 18.20 18.43 12,054,002 -0.01(-0.05%)
Mar 28, 2011 18.49 18.55 18.22 18.44 14,317,244 -0.01(-0.05%)
Mar 25, 2011 18.89 18.90 18.40 18.45 13,482,254 -0.34(-1.81%)
Mar 24, 2011 18.42 18.92 18.18 18.79 31,711,950 +0.45(+2.43%)
Mar 23, 2011 17.48 18.40 17.38 18.34 22,958,146 +0.87(+4.98%)
Mar 22, 2011 17.62 17.62 17.40 17.48 12,085,174 -0.18(-1.02%)
Mar 21, 2011 17.70 17.78 17.58 17.66 10,171,302 +0.18(+1.00%)
Mar 18, 2011 17.77 17.84 17.41 17.48 23,366,546 -0.07(-0.37%)
Mar 17, 2011 17.80 17.83 17.52 17.55 12,861,186 +0.05(+0.26%)
Mar 16, 2011 17.45 17.79 17.43 17.50 19,430,314 -0.36(-2.02%)
Mar 15, 2011 17.37 17.98 17.33 17.86 17,963,478 -0.00(-0.03%)
Mar 14, 2011 18.16 18.26 17.75 17.86 24,991,696 -0.42(-2.27%)
Mar 11, 2011 18.65 18.80 18.16 18.28 30,486,340 -0.71(-3.71%)
Mar 10, 2011 18.54 19.11 18.47 18.99 72,205,260 +1.72(+9.93%)
Mar 09, 2011 16.98 17.30 16.86 17.27 16,728,454 +0.27(+1.56%)
Mar 08, 2011 16.86 17.16 16.80 17.00 16,973,234 +0.21(+1.22%)
Mar 07, 2011 17.00 17.39 16.66 16.80 26,465,792 +0.24(+1.45%)
Mar 04, 2011 16.45 16.59 16.31 16.56 16,241,136 +0.05(+0.33%)
Mar 03, 2011 16.25 16.63 16.24 16.50 13,107,426 +0.39(+2.45%)
Mar 02, 2011 16.14 16.20 15.86 16.11 16,253,436 -0.08(-0.52%)
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.