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 (%)
Mar 31, 2006 14.50 14.66 14.47 14.55 11,090,086 +0.04(+0.27%)
Mar 30, 2006 14.55 14.73 14.38 14.51 12,460,441 +0.00(+0.00%)
Mar 29, 2006 14.28 14.60 14.16 14.51 16,685,003 +0.36(+2.54%)
Mar 28, 2006 14.20 14.39 14.04 14.15 12,576,242 +0.00(+0.03%)
Mar 27, 2006 14.16 14.27 14.04 14.14 11,402,681 -0.01(-0.08%)
Mar 24, 2006 14.02 14.26 13.97 14.16 9,506,722 +0.19(+1.36%)
Mar 23, 2006 14.03 14.11 13.85 13.97 9,475,697 -0.17(-1.18%)
Mar 22, 2006 14.05 14.20 13.98 14.13 9,623,149 +0.11(+0.77%)
Mar 21, 2006 14.30 14.45 14.01 14.02 12,296,715 -0.24(-1.65%)
Mar 20, 2006 14.22 14.44 14.20 14.26 13,031,903 +0.11(+0.77%)
Mar 17, 2006 13.99 14.34 13.99 14.15 21,037,942 +0.17(+1.19%)
Mar 16, 2006 14.15 14.19 13.96 13.99 8,585,352 -0.13(-0.90%)
Mar 15, 2006 14.01 14.16 13.98 14.11 12,535,067 +0.10(+0.72%)
Mar 14, 2006 13.53 14.07 13.47 14.01 14,673,514 +0.47(+3.48%)
Mar 13, 2006 13.55 13.73 13.49 13.54 10,291,207 -0.14(-1.02%)
Mar 10, 2006 13.51 13.81 13.43 13.68 15,952,071 +0.18(+1.35%)
Mar 09, 2006 13.65 13.78 13.47 13.50 9,146,834 -0.17(-1.22%)
Mar 08, 2006 13.89 13.89 13.45 13.67 10,536,202 -0.08(-0.56%)
Mar 07, 2006 13.86 14.01 13.68 13.74 11,105,967 -0.12(-0.89%)
Mar 06, 2006 13.79 14.09 13.61 13.87 12,441,570 +0.11(+0.82%)
Mar 03, 2006 13.93 14.08 13.72 13.75 14,954,919 +0.05(+0.37%)
Mar 02, 2006 13.98 14.04 13.65 13.70 19,050,838 -0.32(-2.29%)
Mar 01, 2006 14.04 14.16 13.86 14.02 11,191,414 -0.02(-0.11%)
Feb 28, 2006 14.19 14.18 13.89 14.04 12,773,762 -0.15(-1.04%)
Feb 27, 2006 13.87 14.22 13.85 14.19 10,448,429 +0.30(+2.17%)
Feb 24, 2006 14.03 14.06 13.75 13.89 11,685,896 -0.10(-0.69%)
Feb 23, 2006 13.92 14.25 13.89 13.98 14,195,057 +0.06(+0.41%)
Feb 22, 2006 13.68 14.06 13.67 13.92 13,494,358 +0.29(+2.16%)
Feb 21, 2006 13.70 13.94 13.50 13.63 11,203,479 -0.05(-0.37%)
Feb 17, 2006 13.75 13.89 13.67 13.68 10,419,682 -0.18(-1.28%)
Feb 16, 2006 13.65 13.86 13.57 13.86 13,971,674 +0.26(+1.90%)
Feb 15, 2006 13.42 13.65 13.17 13.60 12,768,118 +0.20(+1.47%)
Feb 14, 2006 13.45 13.50 13.31 13.40 14,272,764 +0.04(+0.29%)
Feb 13, 2006 13.28 13.42 13.17 13.36 17,893,306 -0.36(-2.62%)
Feb 10, 2006 13.67 13.77 13.53 13.72 13,572,678 +0.12(+0.88%)
Feb 09, 2006 13.57 13.66 13.42 13.60 18,106,608 +0.18(+1.35%)
Feb 08, 2006 13.34 13.53 13.22 13.42 16,568,705 +0.15(+1.17%)
Feb 07, 2006 13.30 13.36 13.16 13.27 19,015,522 -0.07(-0.49%)
Feb 06, 2006 12.95 13.34 12.95 13.33 16,135,832 +0.24(+1.80%)
Feb 03, 2006 13.22 13.36 13.00 13.10 24,213,956 -0.20(-1.51%)
Feb 02, 2006 12.76 13.47 12.76 13.30 53,232,704 +1.18(+9.69%)
Feb 01, 2006 12.09 13.10 12.04 12.12 15,623,461 -0.13(-1.07%)
Jan 31, 2006 12.35 12.38 12.11 12.25 11,732,155 -0.07(-0.53%)
Jan 30, 2006 12.40 12.49 12.26 12.32 8,667,573 -0.03(-0.25%)
Jan 27, 2006 12.21 12.49 12.15 12.35 12,164,146 +0.18(+1.46%)
Jan 26, 2006 11.92 12.18 11.79 12.17 12,027,058 +0.44(+3.72%)
Jan 25, 2006 11.86 11.89 11.67 11.74 9,411,551 -0.14(-1.14%)
Jan 24, 2006 11.69 11.89 11.67 11.87 9,831,464 +0.18(+1.55%)
Jan 23, 2006 11.76 11.89 11.56 11.69 8,940,270 -0.03(-0.23%)
Jan 20, 2006 12.15 12.19 11.67 11.72 16,842,590 -0.40(-3.32%)
Jan 19, 2006 12.03 12.21 11.98 12.12 8,413,511 +0.09(+0.71%)
Jan 18, 2006 11.99 12.20 11.98 12.03 8,816,902 -0.00(-0.03%)
Jan 17, 2006 12.05 12.17 12.01 12.04 9,429,959 -0.06(-0.48%)
Jan 13, 2006 12.04 12.16 11.97 12.10 7,721,560 +0.13(+1.07%)
Jan 12, 2006 11.99 12.07 11.96 11.97 7,961,603 -0.06(-0.51%)
Jan 11, 2006 11.94 12.10 11.88 12.03 9,124,372 +0.04(+0.32%)
Jan 10, 2006 12.06 12.09 11.98 11.99 9,854,609 -0.11(-0.90%)
Jan 09, 2006 12.26 12.27 12.06 12.10 10,888,634 -0.12(-1.01%)
Jan 06, 2006 12.24 12.27 12.09 12.22 11,912,669 +0.00(+0.03%)
Jan 05, 2006 12.25 12.37 12.13 12.22 10,389,449 -0.02(-0.19%)
Jan 04, 2006 12.05 12.26 11.94 12.24 15,758,584 +0.31(+2.59%)
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.