Starbucks Corp (NQ: SBUX )

114.11 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 9.995 10.28 9.985 10.23 25,366,442 +0.17(+1.69%)
Dec 28, 2007 10.18 10.23 10.06 10.06 19,127,440 -0.17(-1.61%)
Dec 27, 2007 10.28 10.35 10.14 10.23 16,365,548 -0.18(-1.73%)
Dec 26, 2007 10.50 10.51 10.33 10.41 10,983,612 -0.20(-1.89%)
Dec 24, 2007 10.56 10.65 10.51 10.61 9,659,190 +0.08(+0.76%)
Dec 21, 2007 10.30 10.59 10.25 10.53 40,086,208 +0.26(+2.58%)
Dec 20, 2007 10.07 10.28 10.03 10.27 22,996,170 +0.25(+2.50%)
Dec 19, 2007 10.16 10.28 9.945 10.02 28,317,518 -0.29(-2.77%)
Dec 18, 2007 10.07 10.36 10.07 10.30 26,649,296 +0.23(+2.23%)
Dec 17, 2007 10.49 10.50 10.07 10.07 33,422,494 -0.55(-5.18%)
Dec 14, 2007 10.62 10.72 10.53 10.62 20,953,802 -0.12(-1.16%)
Dec 13, 2007 10.93 11.05 10.73 10.75 22,518,976 -0.19(-1.74%)
Dec 12, 2007 11.09 11.15 10.82 10.94 24,801,288 -0.01(-0.07%)
Dec 11, 2007 11.05 11.26 10.94 10.95 39,506,400 -0.42(-3.67%)
Dec 10, 2007 11.31 11.43 11.29 11.37 18,035,140 +0.05(+0.49%)
Dec 07, 2007 11.36 11.49 11.27 11.31 18,346,516 -0.12(-1.01%)
Dec 06, 2007 11.30 11.43 11.22 11.43 19,823,302 +0.10(+0.88%)
Dec 05, 2007 11.30 11.35 11.23 11.32 16,702,482 +0.15(+1.39%)
Dec 04, 2007 11.28 11.34 11.17 11.17 28,232,468 -0.23(-2.06%)
Dec 03, 2007 11.62 11.71 11.39 11.40 20,982,496 -0.29(-2.48%)
Nov 30, 2007 11.58 11.94 11.50 11.70 27,184,408 +0.18(+1.52%)
Nov 29, 2007 11.36 11.54 11.27 11.52 19,114,186 +0.04(+0.35%)
Nov 28, 2007 11.24 11.55 11.23 11.48 38,441,500 +0.18(+1.55%)
Nov 27, 2007 11.12 11.32 11.12 11.30 22,804,330 +0.21(+1.94%)
Nov 26, 2007 11.46 11.49 11.07 11.09 37,265,972 -0.45(-3.86%)
Nov 23, 2007 11.40 11.54 11.30 11.54 10,373,148 +0.13(+1.14%)
Nov 21, 2007 11.31 11.56 11.29 11.40 32,754,530 -0.15(-1.26%)
Nov 20, 2007 11.39 11.56 11.22 11.55 61,032,224 +0.12(+1.01%)
Nov 19, 2007 11.40 11.51 11.21 11.44 65,877,918 -0.15(-1.29%)
Nov 16, 2007 10.94 11.75 10.88 11.59 131,420,910 -0.46(-3.86%)
Nov 15, 2007 11.91 12.20 11.83 12.05 40,173,162 -0.07(-0.62%)
Nov 14, 2007 12.03 12.12 11.96 12.12 33,230,060 +0.13(+1.08%)
Nov 13, 2007 11.79 11.99 11.66 11.99 31,594,964 +0.42(+3.67%)
Nov 12, 2007 11.31 11.77 11.31 11.57 43,949,892 +0.29(+2.53%)
Nov 09, 2007 11.53 11.65 11.29 11.29 37,158,496 -0.41(-3.55%)
Nov 08, 2007 11.95 12.04 11.47 11.70 52,779,448 -0.36(-2.94%)
Nov 07, 2007 12.32 12.41 12.05 12.05 36,773,452 -0.42(-3.37%)
Nov 06, 2007 12.50 12.57 12.29 12.47 16,070,380 -0.01(-0.04%)
Nov 05, 2007 12.64 12.66 12.41 12.48 27,549,716 -0.29(-2.23%)
Nov 02, 2007 13.00 13.05 12.65 12.77 28,621,446 -0.15(-1.16%)
Nov 01, 2007 13.20 13.34 12.90 12.91 28,337,100 -0.43(-3.19%)
Oct 31, 2007 13.07 13.38 13.05 13.34 22,542,626 +0.27(+2.03%)
Oct 30, 2007 13.02 13.15 12.99 13.07 11,427,992 -0.04(-0.30%)
Oct 29, 2007 13.09 13.15 12.99 13.12 12,669,816 +0.03(+0.23%)
Oct 26, 2007 13.19 13.21 12.97 13.09 10,772,098 +0.00(+0.00%)
Oct 25, 2007 13.10 13.24 12.90 13.09 24,768,922 +0.05(+0.38%)
Oct 24, 2007 12.95 13.07 12.81 13.04 26,540,800 -0.04(-0.27%)
Oct 23, 2007 13.04 13.07 12.93 13.07 15,736,242 -0.03(-0.19%)
Oct 22, 2007 12.97 13.20 12.94 13.10 12,120,400 +0.04(+0.34%)
Oct 19, 2007 13.33 13.36 13.04 13.05 25,240,910 -0.28(-2.10%)
Oct 18, 2007 13.18 13.41 13.07 13.33 18,797,872 +0.13(+0.98%)
Oct 17, 2007 13.05 13.31 13.03 13.20 31,507,306 +0.16(+1.27%)
Oct 16, 2007 13.04 13.12 12.87 13.04 17,893,486 -0.02(-0.15%)
Oct 15, 2007 13.14 13.16 13.00 13.05 15,685,570 -0.12(-0.87%)
Oct 12, 2007 13.13 13.18 13.04 13.17 15,329,674 +0.01(+0.08%)
Oct 11, 2007 13.29 13.31 13.09 13.16 21,125,896 -0.12(-0.87%)
Oct 10, 2007 13.26 13.36 13.22 13.28 15,583,554 -0.11(-0.83%)
Oct 09, 2007 13.27 13.43 13.19 13.39 13,940,442 +0.06(+0.42%)
Oct 08, 2007 13.34 13.38 13.19 13.33 13,457,846 -0.09(-0.67%)
Oct 05, 2007 13.36 13.46 13.22 13.42 16,055,556 +0.16(+1.21%)
Oct 04, 2007 13.24 13.35 13.18 13.26 12,476,714 -0.01(-0.08%)
Oct 03, 2007 13.19 13.35 13.19 13.27 12,803,616 -0.03(-0.23%)
Oct 02, 2007 13.13 13.35 13.13 13.30 18,567,718 +0.14(+1.06%)
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.