Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.71 14.80 14.61 14.69 12,016,771 -0.06(-0.41%)
May 23, 2011 14.57 14.87 14.55 14.75 14,962,623 -0.07(-0.46%)
May 20, 2011 14.97 15.05 14.73 14.82 13,018,595 -0.21(-1.43%)
May 19, 2011 14.83 15.12 14.83 15.03 19,401,760 +0.21(+1.45%)
May 18, 2011 14.35 14.84 14.27 14.82 26,743,562 +0.53(+3.71%)
May 17, 2011 14.16 14.29 14.10 14.29 21,661,472 +0.06(+0.40%)
May 16, 2011 14.56 14.59 14.21 14.23 17,446,012 -0.40(-2.74%)
May 13, 2011 14.75 14.80 14.54 14.63 12,852,518 -0.12(-0.82%)
May 12, 2011 14.46 14.77 14.42 14.75 11,177,815 +0.27(+1.84%)
May 11, 2011 14.63 14.71 14.37 14.48 16,183,328 -0.18(-1.21%)
May 10, 2011 14.71 14.76 14.55 14.66 15,431,104 +0.04(+0.30%)
May 09, 2011 14.78 14.83 14.60 14.62 12,118,856 -0.14(-0.95%)
May 06, 2011 14.94 15.22 14.75 14.76 16,164,299 +0.01(+0.08%)
May 05, 2011 14.71 14.98 14.67 14.75 11,994,533 -0.03(-0.19%)
May 04, 2011 14.67 14.81 14.52 14.77 14,385,233 +0.11(+0.74%)
May 03, 2011 14.75 14.77 14.46 14.66 15,043,823 -0.15(-1.04%)
May 02, 2011 14.87 14.88 14.65 14.82 18,788,384 +0.19(+1.33%)
Apr 29, 2011 14.89 14.93 14.58 14.62 49,606,552 -0.27(-1.84%)
Apr 28, 2011 14.75 15.14 14.68 14.90 28,133,354 -0.13(-0.83%)
Apr 27, 2011 14.87 15.06 14.83 15.02 22,684,134 +0.24(+1.61%)
Apr 26, 2011 15.00 15.06 14.70 14.79 17,234,892 -0.11(-0.73%)
Apr 25, 2011 14.94 15.00 14.80 14.89 10,093,736 -0.05(-0.35%)
Apr 21, 2011 14.83 15.04 14.81 14.95 16,032,408 +0.04(+0.30%)
Apr 20, 2011 14.77 14.95 14.76 14.90 16,211,937 +0.29(+2.02%)
Apr 19, 2011 14.47 14.66 14.43 14.61 13,087,569 +0.14(+0.98%)
Apr 18, 2011 14.47 14.49 14.14 14.47 13,779,436 -0.23(-1.57%)
Apr 15, 2011 14.54 14.71 14.39 14.70 15,760,496 +0.17(+1.14%)
Apr 14, 2011 14.31 14.53 14.26 14.53 12,125,268 +0.07(+0.45%)
Apr 13, 2011 14.52 14.61 14.39 14.47 11,298,381 +0.02(+0.10%)
Apr 12, 2011 14.23 14.48 14.23 14.45 12,885,648 +0.11(+0.79%)
Apr 11, 2011 14.49 14.62 14.22 14.34 11,856,899 -0.11(-0.78%)
Apr 08, 2011 14.56 14.68 14.30 14.45 13,632,576 -0.05(-0.36%)
Apr 07, 2011 14.61 14.72 14.40 14.50 14,789,855 -0.20(-1.35%)
Apr 06, 2011 14.80 14.90 14.56 14.70 9,941,810 -0.00(-0.03%)
Apr 05, 2011 14.79 14.82 14.62 14.71 13,304,717 -0.13(-0.90%)
Apr 04, 2011 15.10 15.19 14.77 14.84 13,474,122 -0.21(-1.40%)
Apr 01, 2011 15.05 15.21 14.97 15.05 13,540,535 +0.12(+0.81%)
Mar 31, 2011 14.80 14.96 14.75 14.93 15,789,789 +0.09(+0.63%)
Mar 30, 2011 15.02 15.02 14.74 14.83 14,771,874 -0.06(-0.38%)
Mar 29, 2011 14.81 15.01 14.71 14.89 14,918,917 -0.01(-0.05%)
Mar 28, 2011 14.94 14.99 14.72 14.90 17,720,072 -0.01(-0.05%)
Mar 25, 2011 15.26 15.27 14.87 14.91 16,686,627 -0.27(-1.81%)
Mar 24, 2011 14.88 15.29 14.69 15.18 39,249,036 +0.36(+2.43%)
Mar 23, 2011 14.12 14.87 14.04 14.82 28,414,686 +0.70(+4.98%)
Mar 22, 2011 14.24 14.24 14.06 14.12 14,957,498 -0.15(-1.02%)
Mar 21, 2011 14.30 14.37 14.20 14.26 12,588,750 +0.14(+1.00%)
Mar 18, 2011 14.36 14.42 14.06 14.12 28,920,152 -0.05(-0.37%)
Mar 17, 2011 14.38 14.40 14.16 14.18 15,917,948 +0.04(+0.26%)
Mar 16, 2011 14.10 14.37 14.09 14.14 24,048,382 -0.29(-2.02%)
Mar 15, 2011 14.03 14.53 14.01 14.43 22,232,918 -0.00(-0.03%)
Mar 14, 2011 14.67 14.75 14.34 14.43 30,931,558 -0.34(-2.27%)
Mar 11, 2011 15.07 15.19 14.67 14.77 37,732,132 -0.57(-3.71%)
Mar 10, 2011 14.98 15.44 14.92 15.34 89,366,536 +1.39(+9.93%)
Mar 09, 2011 13.72 13.98 13.62 13.95 20,704,362 +0.21(+1.56%)
Mar 08, 2011 13.62 13.86 13.58 13.74 21,007,320 +0.17(+1.22%)
Mar 07, 2011 13.74 14.05 13.46 13.57 32,756,006 +0.19(+1.45%)
Mar 04, 2011 13.29 13.40 13.18 13.38 20,101,222 +0.04(+0.33%)
Mar 03, 2011 13.13 13.44 13.12 13.34 16,222,712 +0.32(+2.45%)
Mar 02, 2011 13.04 13.09 12.81 13.02 20,116,446 -0.07(-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.