Starbucks Corp (NQ: SBUX )

104.37 USD -0.52 (-0.50%)
Streaming Delayed Price Updated: 5:59 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.10 28.12 27.87 27.95 8,975,986 +0.08(+0.29%)
Mar 29, 2012 27.80 27.93 27.31 27.86 13,402,322 -0.15(-0.54%)
Mar 28, 2012 28.11 28.27 27.83 28.01 12,098,040 -0.12(-0.41%)
Mar 27, 2012 27.99 28.23 27.83 28.13 13,420,924 +0.17(+0.63%)
Mar 26, 2012 27.76 27.95 27.59 27.95 13,129,544 +0.28(+1.02%)
Mar 23, 2012 27.75 27.75 27.25 27.67 13,755,780 +0.07(+0.25%)
Mar 22, 2012 26.84 27.62 26.83 27.60 21,392,566 +0.70(+2.59%)
Mar 21, 2012 26.96 26.98 26.75 26.91 8,522,622 +0.04(+0.15%)
Mar 20, 2012 26.76 26.92 26.61 26.86 12,616,364 +0.09(+0.34%)
Mar 19, 2012 26.51 26.79 26.33 26.77 11,435,056 +0.17(+0.64%)
Mar 16, 2012 26.62 26.68 26.43 26.61 23,993,504 +0.07(+0.26%)
Mar 15, 2012 26.42 26.55 26.34 26.54 12,636,186 +0.20(+0.74%)
Mar 14, 2012 26.00 26.45 25.96 26.34 14,739,600 +0.17(+0.65%)
Mar 13, 2012 25.62 26.17 25.56 26.17 18,479,028 +0.62(+2.41%)
Mar 12, 2012 25.98 26.01 25.47 25.55 13,623,466 -0.37(-1.41%)
Mar 09, 2012 25.88 26.24 25.54 25.92 28,378,914 +0.74(+2.92%)
Mar 08, 2012 24.83 25.38 24.83 25.18 16,590,560 +0.44(+1.78%)
Mar 07, 2012 24.21 24.76 24.20 24.75 11,420,174 +0.58(+2.40%)
Mar 06, 2012 24.27 24.52 24.05 24.17 8,207,198 -0.35(-1.45%)
Mar 05, 2012 24.34 24.70 24.34 24.52 8,906,472 +0.07(+0.31%)
Mar 02, 2012 24.38 24.56 24.27 24.45 8,177,350 +0.09(+0.37%)
Mar 01, 2012 24.34 24.55 24.24 24.36 8,672,896 +0.07(+0.31%)
Feb 29, 2012 24.43 24.44 24.25 24.28 10,245,194 -0.17(-0.72%)
Feb 28, 2012 24.11 24.46 24.08 24.45 7,653,134 +0.34(+1.41%)
Feb 27, 2012 24.07 24.28 23.89 24.11 6,712,862 -0.04(-0.14%)
Feb 24, 2012 24.20 24.35 24.05 24.15 6,554,436 -0.08(-0.33%)
Feb 23, 2012 24.17 24.27 24.00 24.23 8,253,306 +0.06(+0.27%)
Feb 22, 2012 24.14 24.22 23.93 24.17 8,648,760 +0.04(+0.15%)
Feb 21, 2012 24.21 24.43 24.04 24.13 8,291,530 -0.10(-0.39%)
Feb 17, 2012 24.33 24.51 24.21 24.23 12,705,790 -0.04(-0.14%)
Feb 16, 2012 24.18 24.39 24.17 24.26 9,766,234 +0.02(+0.08%)
Feb 15, 2012 24.52 24.60 24.20 24.24 8,091,658 -0.32(-1.30%)
Feb 14, 2012 24.49 24.56 24.33 24.56 6,621,068 -0.07(-0.26%)
Feb 13, 2012 24.52 24.64 24.36 24.62 7,716,500 +0.21(+0.88%)
Feb 10, 2012 24.40 24.45 24.25 24.41 8,176,690 -0.19(-0.77%)
Feb 09, 2012 24.43 24.68 24.38 24.60 9,511,232 +0.24(+0.99%)
Feb 08, 2012 24.24 24.41 24.14 24.36 7,672,088 +0.16(+0.64%)
Feb 07, 2012 24.12 24.30 24.06 24.20 6,351,612 +0.06(+0.25%)
Feb 06, 2012 24.06 24.25 24.00 24.14 7,415,374 -0.02(-0.06%)
Feb 03, 2012 23.99 24.20 23.97 24.16 9,998,168 +0.33(+1.38%)
Feb 02, 2012 24.11 24.25 23.70 23.83 11,977,614 -0.29(-1.20%)
Feb 01, 2012 24.17 24.21 23.77 24.12 16,543,454 +0.16(+0.67%)
Jan 31, 2012 24.27 24.31 23.91 23.96 11,731,042 -0.28(-1.16%)
Jan 30, 2012 23.68 24.24 23.62 24.24 16,397,904 +0.32(+1.32%)
Jan 27, 2012 23.95 23.96 23.45 23.92 26,975,976 -0.25(-1.01%)
Jan 26, 2012 24.03 24.25 23.53 24.17 24,928,478 +0.29(+1.19%)
Jan 25, 2012 24.05 24.05 23.67 23.89 14,277,148 +0.06(+0.25%)
Jan 24, 2012 23.63 23.90 23.52 23.83 10,309,140 +0.16(+0.65%)
Jan 23, 2012 24.08 24.10 23.55 23.67 15,162,894 -0.41(-1.68%)
Jan 20, 2012 23.97 24.20 23.91 24.08 9,582,356 +0.07(+0.27%)
Jan 19, 2012 23.99 24.02 23.85 24.01 10,540,638 -0.01(-0.04%)
Jan 18, 2012 23.93 24.08 23.81 24.02 11,219,268 +0.16(+0.69%)
Jan 17, 2012 23.97 24.00 23.76 23.86 7,536,506 +0.18(+0.74%)
Jan 13, 2012 23.75 23.80 23.47 23.68 9,538,494 -0.12(-0.50%)
Jan 12, 2012 23.67 23.82 23.52 23.80 8,973,290 +0.24(+1.02%)
Jan 11, 2012 23.32 23.61 23.24 23.56 8,200,930 +0.15(+0.64%)
Jan 10, 2012 23.53 23.64 23.20 23.41 7,867,946 +0.11(+0.49%)
Jan 09, 2012 23.36 23.40 23.14 23.30 7,261,544 -0.07(-0.28%)
Jan 06, 2012 23.19 23.45 23.11 23.36 8,105,486 +0.18(+0.78%)
Jan 05, 2012 23.09 23.20 22.77 23.18 9,731,780 +0.10(+0.41%)
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.