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 (%)
Jul 31, 2006 13.12 13.33 13.01 13.23 12,073,350 +0.08(+0.59%)
Jul 28, 2006 13.02 13.31 13.01 13.15 14,416,560 +0.17(+1.34%)
Jul 27, 2006 13.20 13.33 12.93 12.98 13,854,693 -0.17(-1.29%)
Jul 26, 2006 13.51 13.56 13.07 13.15 30,324,926 -0.53(-3.90%)
Jul 25, 2006 13.34 13.72 13.33 13.68 20,653,918 +0.27(+1.99%)
Jul 24, 2006 13.10 13.43 13.07 13.42 17,725,964 +0.36(+2.72%)
Jul 21, 2006 12.81 13.18 12.78 13.06 21,554,854 +0.15(+1.14%)
Jul 20, 2006 13.26 13.31 12.87 12.92 18,347,330 -0.17(-1.27%)
Jul 19, 2006 13.01 13.19 12.85 13.08 18,448,700 +0.17(+1.32%)
Jul 18, 2006 13.19 13.29 12.73 12.91 34,622,308 -0.32(-2.45%)
Jul 17, 2006 12.93 13.31 12.80 13.24 18,375,308 +0.22(+1.72%)
Jul 14, 2006 13.13 13.15 12.86 13.01 21,472,514 -0.14(-1.06%)
Jul 13, 2006 13.25 13.34 12.99 13.15 30,868,048 -0.16(-1.19%)
Jul 12, 2006 13.91 13.91 13.18 13.31 30,499,164 -0.60(-4.31%)
Jul 11, 2006 13.71 13.95 13.57 13.91 14,206,762 +0.14(+0.98%)
Jul 10, 2006 13.96 14.01 13.73 13.77 14,650,183 -0.16(-1.14%)
Jul 07, 2006 13.89 13.97 13.57 13.93 41,796,924 -0.71(-4.86%)
Jul 06, 2006 14.58 14.69 14.48 14.64 10,577,081 +0.12(+0.85%)
Jul 05, 2006 14.60 14.66 14.33 14.52 11,250,809 -0.18(-1.21%)
Jul 03, 2006 14.67 14.82 14.66 14.70 5,144,434 +0.10(+0.69%)
Jun 30, 2006 14.68 14.70 14.56 14.60 14,971,635 -0.08(-0.55%)
Jun 29, 2006 13.93 14.69 13.90 14.68 23,094,310 +0.87(+6.27%)
Jun 28, 2006 13.83 13.88 13.69 13.81 11,798,966 -0.00(-0.03%)
Jun 27, 2006 14.04 14.14 13.79 13.82 13,846,485 -0.29(-2.06%)
Jun 26, 2006 14.18 14.25 14.03 14.11 9,557,096 -0.00(-0.03%)
Jun 23, 2006 13.94 14.31 13.93 14.11 12,941,710 +0.16(+1.14%)
Jun 22, 2006 14.11 14.13 13.84 13.95 9,802,127 -0.13(-0.91%)
Jun 21, 2006 13.92 14.24 13.89 14.08 12,903,277 +0.23(+1.65%)
Jun 20, 2006 13.87 14.07 13.80 13.85 12,249,445 -0.05(-0.36%)
Jun 19, 2006 14.23 14.23 13.81 13.90 12,559,020 -0.25(-1.78%)
Jun 16, 2006 14.19 14.30 14.05 14.15 19,063,582 -0.07(-0.49%)
Jun 15, 2006 13.89 14.26 13.73 14.22 13,883,789 +0.36(+2.57%)
Jun 14, 2006 13.56 13.87 13.50 13.87 15,204,042 +0.28(+2.05%)
Jun 13, 2006 13.63 13.82 13.55 13.59 18,590,292 -0.10(-0.76%)
Jun 12, 2006 13.88 13.93 13.68 13.69 12,467,205 -0.18(-1.31%)
Jun 09, 2006 13.97 14.11 13.85 13.87 13,711,154 -0.14(-0.97%)
Jun 08, 2006 13.72 14.09 13.63 14.01 24,446,544 +0.20(+1.48%)
Jun 07, 2006 13.65 13.91 13.58 13.80 15,070,773 +0.17(+1.25%)
Jun 06, 2006 13.72 13.75 13.50 13.63 14,925,380 -0.04(-0.31%)
Jun 05, 2006 13.85 13.99 13.67 13.68 13,072,568 -0.24(-1.69%)
Jun 02, 2006 13.90 14.04 13.74 13.91 13,276,442 -0.09(-0.61%)
Jun 01, 2006 13.72 14.03 13.72 14.00 22,289,838 +0.22(+1.57%)
May 31, 2006 13.50 13.79 13.48 13.78 16,152,904 +0.28(+2.06%)
May 30, 2006 13.65 13.68 13.41 13.50 13,358,867 -0.19(-1.41%)
May 26, 2006 13.78 13.82 13.61 13.70 8,420,139 -0.00(-0.03%)
May 25, 2006 13.68 13.89 13.55 13.70 15,997,337 +0.09(+0.65%)
May 24, 2006 13.63 13.79 13.38 13.61 24,210,904 -0.15(-1.07%)
May 23, 2006 14.03 14.13 13.76 13.76 12,587,545 -0.25(-1.77%)
May 22, 2006 14.21 14.25 13.87 14.01 17,209,176 -0.04(-0.27%)
May 19, 2006 13.84 14.13 13.83 14.04 28,199,354 +0.14(+0.97%)
May 18, 2006 14.09 14.11 13.89 13.91 17,287,742 -0.17(-1.18%)
May 17, 2006 14.23 14.26 13.98 14.08 18,079,354 -0.25(-1.75%)
May 16, 2006 14.06 14.33 13.99 14.33 24,082,876 +0.29(+2.09%)
May 15, 2006 13.82 14.05 13.58 14.03 17,916,552 +0.25(+1.82%)
May 12, 2006 14.11 14.18 13.71 13.78 21,705,012 -0.34(-2.44%)
May 11, 2006 14.69 14.73 13.94 14.13 29,793,858 -0.64(-4.35%)
May 10, 2006 14.86 14.89 14.69 14.77 16,573,701 -0.10(-0.65%)
May 09, 2006 15.17 15.20 14.83 14.86 16,370,859 -0.31(-2.06%)
May 08, 2006 15.22 15.29 15.17 15.18 14,710,553 -0.14(-0.93%)
May 05, 2006 15.09 15.42 15.09 15.32 19,318,444 +0.32(+2.17%)
May 04, 2006 14.42 15.25 14.30 15.00 38,167,776 +0.56(+3.86%)
May 03, 2006 14.65 14.66 14.30 14.44 20,983,632 -0.18(-1.24%)
May 02, 2006 14.51 14.77 14.35 14.62 20,016,566 +0.22(+1.53%)
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.