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 (%)
Sep 30, 2011 15.26 15.54 15.08 15.12 21,019,232 -0.36(-2.31%)
Sep 29, 2011 16.30 16.42 14.98 15.47 30,898,846 -0.51(-3.20%)
Sep 28, 2011 16.22 16.38 15.94 15.99 14,975,963 -0.17(-1.05%)
Sep 27, 2011 16.27 16.56 16.05 16.16 15,744,940 +0.15(+0.91%)
Sep 26, 2011 15.77 16.03 15.41 16.01 20,433,402 +0.32(+2.01%)
Sep 23, 2011 15.50 16.00 15.41 15.69 19,995,804 +0.04(+0.27%)
Sep 22, 2011 15.81 15.98 15.30 15.65 26,388,198 -0.53(-3.25%)
Sep 21, 2011 16.62 16.82 16.16 16.18 19,359,482 -0.48(-2.87%)
Sep 20, 2011 16.66 17.03 16.40 16.65 22,194,756 -0.03(-0.19%)
Sep 19, 2011 15.76 16.79 15.73 16.69 26,321,630 +0.79(+5.00%)
Sep 16, 2011 15.90 15.97 15.68 15.89 23,064,316 +0.05(+0.33%)
Sep 15, 2011 15.81 16.01 15.77 15.84 18,685,822 +0.21(+1.35%)
Sep 14, 2011 15.61 15.81 15.34 15.63 22,399,800 +0.15(+0.94%)
Sep 13, 2011 15.29 15.53 15.27 15.48 15,192,525 +0.22(+1.43%)
Sep 12, 2011 14.87 15.36 14.87 15.26 20,034,872 +0.14(+0.91%)
Sep 09, 2011 15.66 15.71 15.02 15.13 25,937,322 -0.65(-4.14%)
Sep 08, 2011 15.80 15.97 15.69 15.78 19,453,596 -0.11(-0.66%)
Sep 07, 2011 15.48 15.96 15.39 15.88 20,716,502 +0.58(+3.79%)
Sep 06, 2011 14.81 15.34 14.77 15.30 15,132,532 +0.11(+0.69%)
Sep 02, 2011 15.28 15.43 15.14 15.20 12,040,179 -0.28(-1.83%)
Sep 01, 2011 15.75 15.85 15.43 15.48 14,285,014 -0.17(-1.11%)
Aug 31, 2011 15.66 15.92 15.54 15.66 17,996,374 +0.05(+0.31%)
Aug 30, 2011 15.39 15.71 15.31 15.61 12,741,762 +0.18(+1.18%)
Aug 29, 2011 15.32 15.44 15.23 15.43 11,714,833 +0.27(+1.76%)
Aug 26, 2011 14.72 15.27 14.49 15.16 20,213,972 +0.39(+2.66%)
Aug 25, 2011 15.15 15.32 14.70 14.77 15,082,638 -0.39(-2.54%)
Aug 24, 2011 14.83 15.19 14.75 15.15 19,380,690 +0.26(+1.74%)
Aug 23, 2011 14.26 14.91 14.19 14.89 22,959,404 +0.75(+5.27%)
Aug 22, 2011 14.60 14.75 14.09 14.14 22,090,846 -0.09(-0.60%)
Aug 19, 2011 14.09 14.66 13.94 14.23 31,555,010 +0.14(+1.00%)
Aug 18, 2011 15.12 15.13 13.84 14.09 53,003,292 -1.60(-10.20%)
Aug 17, 2011 15.81 16.02 15.44 15.69 15,688,398 -0.08(-0.49%)
Aug 16, 2011 15.45 15.88 15.31 15.77 27,905,010 +0.19(+1.22%)
Aug 15, 2011 15.21 15.60 15.21 15.58 19,295,950 +0.43(+2.84%)
Aug 12, 2011 15.07 15.23 14.89 15.15 15,989,910 +0.10(+0.67%)
Aug 11, 2011 14.21 15.22 14.12 15.05 28,567,628 +0.95(+6.76%)
Aug 10, 2011 14.32 14.58 14.03 14.09 34,847,460 -0.52(-3.55%)
Aug 09, 2011 14.47 14.61 13.67 14.61 39,711,728 +0.81(+5.84%)
Aug 08, 2011 14.65 14.81 13.80 13.80 42,517,168 -1.06(-7.11%)
Aug 05, 2011 15.05 15.23 14.39 14.86 33,126,450 -0.07(-0.49%)
Aug 04, 2011 15.68 15.85 14.93 14.93 25,140,022 -0.96(-6.06%)
Aug 03, 2011 15.63 15.91 15.37 15.90 18,349,976 +0.27(+1.73%)
Aug 02, 2011 15.95 16.05 15.61 15.63 19,968,506 -0.48(-2.99%)
Aug 01, 2011 16.37 16.50 15.90 16.11 20,075,976 -0.12(-0.72%)
Jul 29, 2011 16.14 16.55 15.88 16.22 38,520,724 +0.04(+0.28%)
Jul 28, 2011 16.14 16.45 15.95 16.18 36,130,520 +0.41(+2.59%)
Jul 27, 2011 16.43 16.55 15.74 15.77 18,409,910 -0.49(-3.01%)
Jul 26, 2011 16.39 16.39 16.19 16.26 13,284,241 -0.09(-0.54%)
Jul 25, 2011 16.24 16.37 16.15 16.35 12,456,028 +0.02(+0.12%)
Jul 22, 2011 16.35 16.48 16.29 16.33 7,895,328 -0.01(-0.07%)
Jul 21, 2011 16.20 16.43 16.08 16.34 15,298,293 +0.22(+1.38%)
Jul 20, 2011 16.27 16.28 15.90 16.12 13,783,154 -0.20(-1.22%)
Jul 19, 2011 16.11 16.33 16.07 16.32 14,211,305 +0.37(+2.33%)
Jul 18, 2011 15.99 16.14 15.85 15.95 10,766,303 -0.16(-1.01%)
Jul 15, 2011 15.84 16.11 15.82 16.11 16,443,135 +0.27(+1.71%)
Jul 14, 2011 16.01 16.12 15.74 15.84 16,542,322 -0.18(-1.14%)
Jul 13, 2011 16.11 16.29 15.99 16.02 13,887,352 +0.00(+0.02%)
Jul 12, 2011 16.10 16.30 16.00 16.01 14,514,236 -0.07(-0.43%)
Jul 11, 2011 16.18 16.31 15.97 16.08 13,914,861 -0.25(-1.51%)
Jul 08, 2011 16.13 16.35 16.11 16.33 13,852,319 +0.01(+0.07%)
Jul 07, 2011 16.15 16.39 15.96 16.32 26,759,070 -0.04(-0.25%)
Jul 06, 2011 16.52 16.55 16.33 16.36 15,335,377 -0.21(-1.29%)
Jul 05, 2011 16.26 16.64 16.09 16.57 17,946,682 +0.31(+1.89%)
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.