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 (%)
Jun 29, 2012 21.68 21.77 21.53 21.73 20,835,464 +0.50(+2.36%)
Jun 28, 2012 21.41 21.43 20.89 21.23 19,200,106 -0.27(-1.25%)
Jun 27, 2012 21.96 22.05 21.34 21.50 17,195,206 -0.49(-2.22%)
Jun 26, 2012 21.71 22.05 21.60 21.99 11,614,407 +0.27(+1.23%)
Jun 25, 2012 22.07 22.11 21.60 21.72 12,275,492 -0.55(-2.46%)
Jun 22, 2012 22.12 22.31 22.02 22.27 11,229,751 +0.23(+1.05%)
Jun 21, 2012 22.75 22.81 22.01 22.04 15,188,118 -0.64(-2.82%)
Jun 20, 2012 22.54 22.79 22.42 22.68 18,360,804 +0.21(+0.94%)
Jun 19, 2012 22.30 22.64 22.22 22.46 18,442,260 +0.38(+1.73%)
Jun 18, 2012 21.33 22.13 21.29 22.08 19,519,904 +0.67(+3.12%)
Jun 15, 2012 21.10 21.43 21.01 21.41 24,670,448 +0.09(+0.40%)
Jun 14, 2012 20.96 21.39 20.83 21.33 19,641,200 +0.43(+2.07%)
Jun 13, 2012 21.53 21.75 20.80 20.89 26,317,126 -0.72(-3.34%)
Jun 12, 2012 21.60 21.78 21.14 21.62 25,856,108 +0.09(+0.40%)
Jun 11, 2012 22.07 22.08 21.50 21.53 11,986,309 -0.31(-1.42%)
Jun 08, 2012 21.53 21.91 21.35 21.84 15,348,671 +0.06(+0.28%)
Jun 07, 2012 22.04 22.16 21.71 21.78 17,759,264 -0.01(-0.06%)
Jun 06, 2012 21.64 21.84 21.55 21.79 17,150,426 +0.43(+2.02%)
Jun 05, 2012 21.34 21.47 21.04 21.36 27,404,680 -0.61(-2.76%)
Jun 04, 2012 21.19 22.00 20.98 21.97 30,059,384 +0.71(+3.36%)
Jun 01, 2012 21.64 22.03 21.21 21.25 21,415,738 -1.12(-4.99%)
May 31, 2012 22.35 22.45 21.97 22.37 18,470,326 +0.07(+0.29%)
May 30, 2012 22.36 22.46 22.17 22.31 12,772,837 -0.35(-1.53%)
May 29, 2012 22.41 22.76 22.33 22.65 15,926,492 +0.42(+1.87%)
May 25, 2012 22.36 22.44 22.13 22.24 12,477,669 -0.08(-0.37%)
May 24, 2012 22.75 22.98 21.98 22.32 24,827,334 -0.22(-0.96%)
May 23, 2012 21.99 22.61 21.97 22.53 22,663,666 +0.78(+3.60%)
May 22, 2012 21.93 22.17 21.63 21.75 19,331,282 -0.13(-0.61%)
May 21, 2012 21.07 21.90 21.00 21.89 25,389,598 +0.88(+4.21%)
May 18, 2012 21.20 21.67 20.96 21.00 27,902,194 -0.06(-0.27%)
May 17, 2012 21.68 21.68 21.04 21.06 22,034,094 -0.55(-2.55%)
May 16, 2012 21.84 22.03 21.53 21.61 19,406,058 -0.13(-0.60%)
May 15, 2012 21.93 22.05 21.63 21.74 24,266,652 -0.13(-0.61%)
May 14, 2012 22.22 22.26 21.86 21.87 14,470,002 -0.55(-2.44%)
May 11, 2012 22.25 22.72 22.23 22.42 17,743,772 +0.07(+0.29%)
May 10, 2012 22.30 22.65 22.21 22.35 18,526,982 +0.31(+1.39%)
May 09, 2012 21.89 22.36 21.80 22.05 21,140,628 -0.04(-0.17%)
May 08, 2012 22.42 22.46 21.62 22.09 25,455,260 -0.53(-2.33%)
May 07, 2012 22.50 22.75 22.42 22.61 15,513,481 +0.00(+0.01%)
May 04, 2012 22.80 22.89 22.51 22.61 22,441,026 -0.44(-1.92%)
May 03, 2012 23.41 23.46 23.04 23.05 20,158,786 -0.52(-2.19%)
May 02, 2012 23.41 23.66 23.24 23.57 17,099,722 +0.11(+0.45%)
May 01, 2012 23.40 23.78 23.28 23.46 16,301,208 +0.12(+0.51%)
Apr 30, 2012 23.37 23.50 23.16 23.35 22,912,222 -0.02(-0.10%)
Apr 27, 2012 23.71 23.81 22.98 23.37 67,253,208 -1.31(-5.32%)
Apr 26, 2012 24.35 24.88 24.17 24.68 36,604,440 +0.47(+1.95%)
Apr 25, 2012 23.89 24.30 23.74 24.21 17,304,916 +0.59(+2.50%)
Apr 24, 2012 24.00 24.31 23.50 23.62 22,051,040 -0.21(-0.87%)
Apr 23, 2012 23.88 23.94 23.50 23.83 18,679,266 -0.24(-1.01%)
Apr 20, 2012 24.04 24.36 24.01 24.07 19,831,234 +0.14(+0.60%)
Apr 19, 2012 24.58 24.59 23.84 23.93 22,802,390 -0.62(-2.52%)
Apr 18, 2012 24.01 24.71 23.98 24.55 22,277,154 +0.68(+2.85%)
Apr 17, 2012 24.39 24.40 23.67 23.87 37,535,352 -0.40(-1.66%)
Apr 16, 2012 25.20 25.23 24.22 24.27 31,169,356 -0.82(-3.28%)
Apr 13, 2012 24.53 25.22 24.31 25.10 37,543,696 +0.43(+1.72%)
Apr 12, 2012 24.19 24.68 24.02 24.67 30,001,942 +0.54(+2.24%)
Apr 11, 2012 23.34 24.14 23.27 24.13 29,705,070 +1.02(+4.43%)
Apr 10, 2012 23.50 23.57 23.03 23.11 22,306,780 -0.26(-1.11%)
Apr 09, 2012 23.30 23.58 23.24 23.37 15,445,536 -0.31(-1.31%)
Apr 05, 2012 23.24 23.79 23.22 23.67 20,101,494 +0.50(+2.14%)
Apr 04, 2012 23.30 23.46 23.06 23.18 17,387,316 +0.02(+0.09%)
Apr 03, 2012 23.07 23.26 22.96 23.16 14,578,755 +0.10(+0.42%)
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.