Starbucks Corp (NQ: SBUX )

97.69 USD -7.00 (-6.69%)
Streaming Delayed Price Updated: 3:16 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 19.95 20.45 19.62 20.05 31,178,690 +0.06(+0.28%)
Jul 28, 2011 19.94 20.33 19.70 19.99 29,244,056 +0.50(+2.59%)
Jul 27, 2011 20.30 20.45 19.45 19.49 14,900,988 -0.60(-3.01%)
Jul 26, 2011 20.25 20.25 20.00 20.09 10,752,270 -0.11(-0.54%)
Jul 25, 2011 20.06 20.22 19.96 20.20 10,081,914 +0.03(+0.12%)
Jul 22, 2011 20.19 20.36 20.12 20.17 6,390,482 -0.02(-0.07%)
Jul 21, 2011 20.02 20.30 19.87 20.19 12,382,444 +0.27(+1.38%)
Jul 20, 2011 20.11 20.11 19.64 19.92 11,156,090 -0.24(-1.22%)
Jul 19, 2011 19.91 20.18 19.86 20.16 11,502,636 +0.46(+2.34%)
Jul 18, 2011 19.76 19.94 19.58 19.70 8,714,250 -0.20(-1.01%)
Jul 15, 2011 19.58 19.90 19.54 19.90 13,309,080 +0.33(+1.71%)
Jul 14, 2011 19.77 19.91 19.45 19.57 13,389,362 -0.23(-1.14%)
Jul 13, 2011 19.91 20.12 19.75 19.79 11,240,428 +0.01(+0.03%)
Jul 12, 2011 19.89 20.14 19.76 19.79 11,747,828 -0.09(-0.43%)
Jul 11, 2011 19.99 20.14 19.73 19.87 11,262,694 -0.30(-1.51%)
Jul 08, 2011 19.93 20.20 19.91 20.17 11,212,072 +0.01(+0.07%)
Jul 07, 2011 19.95 20.25 19.71 20.16 21,658,802 -0.05(-0.25%)
Jul 06, 2011 20.42 20.45 20.18 20.21 12,412,460 -0.27(-1.29%)
Jul 05, 2011 20.08 20.55 19.89 20.48 14,526,052 +0.38(+1.89%)
Jul 01, 2011 19.81 20.13 19.75 20.09 12,878,336 +0.35(+1.77%)
Jun 30, 2011 19.84 19.89 19.71 19.75 11,001,110 +0.03(+0.15%)
Jun 29, 2011 19.61 19.88 19.56 19.71 14,026,476 +0.09(+0.46%)
Jun 28, 2011 19.00 19.63 18.93 19.62 17,962,964 +0.63(+3.32%)
Jun 27, 2011 18.61 19.01 18.51 19.00 12,108,666 +0.32(+1.71%)
Jun 24, 2011 18.83 18.95 18.61 18.67 10,170,578 -0.19(-1.01%)
Jun 23, 2011 18.43 18.87 18.41 18.86 19,344,002 +0.23(+1.21%)
Jun 22, 2011 18.30 18.76 18.20 18.64 18,038,726 +0.27(+1.50%)
Jun 21, 2011 18.00 18.42 17.89 18.36 13,432,432 +0.45(+2.51%)
Jun 20, 2011 17.92 18.01 17.58 17.92 11,541,828 +0.20(+1.10%)
Jun 17, 2011 17.78 17.91 17.61 17.72 13,684,148 +0.15(+0.85%)
Jun 16, 2011 17.38 17.67 17.37 17.57 13,050,438 +0.14(+0.80%)
Jun 15, 2011 17.39 17.66 17.35 17.43 9,941,386 -0.21(-1.16%)
Jun 14, 2011 17.57 17.70 17.53 17.64 10,093,494 +0.18(+1.06%)
Jun 13, 2011 17.57 17.74 17.30 17.45 12,837,702 -0.11(-0.61%)
Jun 10, 2011 17.70 17.75 17.50 17.56 11,580,480 -0.21(-1.17%)
Jun 09, 2011 17.88 17.91 17.75 17.76 9,205,036 -0.11(-0.59%)
Jun 08, 2011 17.91 18.07 17.77 17.87 10,321,830 -0.09(-0.53%)
Jun 07, 2011 18.00 18.14 17.95 17.96 10,255,948 +0.09(+0.53%)
Jun 06, 2011 18.13 18.30 17.75 17.87 18,604,432 +0.29(+1.65%)
Jun 03, 2011 17.70 17.75 17.51 17.58 14,620,636 -0.57(-3.11%)
May 24, 2011 18.17 18.29 18.05 18.14 9,726,470 -0.07(-0.41%)
May 23, 2011 18.00 18.38 17.97 18.22 12,110,866 -0.09(-0.46%)
May 20, 2011 18.50 18.59 18.20 18.30 10,537,354 -0.27(-1.43%)
May 19, 2011 18.33 18.67 18.33 18.57 15,703,938 +0.27(+1.45%)
May 18, 2011 17.74 18.34 17.63 18.30 21,646,452 +0.66(+3.71%)
May 17, 2011 17.49 17.66 17.42 17.65 17,532,968 +0.07(+0.40%)
May 16, 2011 17.99 18.02 17.55 17.58 14,120,940 -0.50(-2.74%)
May 13, 2011 18.22 18.29 17.96 18.08 10,402,930 -0.15(-0.82%)
May 12, 2011 17.87 18.25 17.81 18.23 9,047,412 +0.33(+1.84%)
May 11, 2011 18.08 18.17 17.75 17.89 13,098,914 -0.22(-1.21%)
May 10, 2011 18.17 18.24 17.98 18.11 12,490,058 +0.06(+0.30%)
May 09, 2011 18.25 18.32 18.04 18.06 9,809,098 -0.20(-1.12%)
May 06, 2011 18.49 18.83 18.25 18.26 13,060,230 +0.01(+0.08%)
May 05, 2011 18.20 18.54 18.16 18.25 9,691,194 -0.04(-0.19%)
May 04, 2011 18.16 18.33 17.98 18.29 11,622,802 +0.14(+0.74%)
May 03, 2011 18.25 18.29 17.90 18.15 12,154,922 -0.19(-1.04%)
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.