Skip to main content

Starbucks Corp (NQ: SBUX )

109.25 +0.49 (+0.45%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.76 17.97 17.63 17.86 17,063,372 +0.52(+3.01%)
Nov 29, 2011 17.26 17.56 17.16 17.34 13,711,759 +0.15(+0.86%)
Nov 28, 2011 17.17 17.42 16.99 17.19 12,174,117 +0.41(+2.47%)
Nov 25, 2011 16.86 17.02 16.74 16.78 6,212,524 -0.17(-0.99%)
Nov 23, 2011 17.24 17.27 16.95 16.95 12,998,389 -0.42(-2.44%)
Nov 22, 2011 17.07 17.44 17.01 17.37 14,514,064 +0.25(+1.44%)
Nov 21, 2011 16.93 17.22 16.80 17.12 14,708,458 -0.14(-0.81%)
Nov 18, 2011 17.27 17.49 17.22 17.26 14,173,977 -0.00(-0.02%)
Nov 17, 2011 17.57 17.67 17.11 17.27 16,444,294 -0.41(-2.30%)
Nov 16, 2011 17.86 18.03 17.65 17.67 14,365,311 -0.41(-2.29%)
Nov 15, 2011 17.81 18.17 17.78 18.09 9,870,898 +0.23(+1.29%)
Nov 14, 2011 18.03 18.19 17.82 17.86 11,995,018 -0.29(-1.58%)
Nov 11, 2011 17.96 18.25 17.92 18.15 11,546,919 +0.34(+1.88%)
Nov 10, 2011 17.68 17.89 17.46 17.81 18,062,084 +0.23(+1.33%)
Nov 09, 2011 17.75 17.96 17.52 17.58 19,851,188 -0.58(-3.18%)
Nov 08, 2011 18.16 18.27 17.73 18.15 14,758,618 +0.05(+0.29%)
Nov 07, 2011 17.99 18.29 17.90 18.10 25,578,982 +0.02(+0.09%)
Nov 04, 2011 17.56 18.29 17.46 18.08 41,810,284 +1.14(+6.74%)
Nov 03, 2011 16.99 17.11 16.59 16.94 26,486,560 +0.09(+0.53%)
Nov 02, 2011 17.09 17.16 16.75 16.85 16,474,222 -0.02(-0.12%)
Nov 01, 2011 16.91 17.13 16.75 16.87 18,862,600 -0.46(-2.67%)
Oct 31, 2011 17.30 17.65 17.25 17.34 12,881,151 -0.06(-0.33%)
Oct 28, 2011 17.59 17.69 17.25 17.39 14,585,248 -0.23(-1.32%)
Oct 27, 2011 17.38 17.77 17.19 17.63 14,819,426 +0.68(+4.03%)
Oct 26, 2011 17.08 17.27 16.66 16.94 14,734,415 +0.05(+0.29%)
Oct 25, 2011 17.36 17.39 16.84 16.89 17,151,700 -0.52(-2.96%)
Oct 24, 2011 17.27 17.59 17.20 17.41 14,913,759 +0.18(+1.07%)
Oct 21, 2011 17.01 17.37 16.86 17.22 17,033,946 +0.45(+2.68%)
Oct 20, 2011 16.74 17.04 16.63 16.77 11,389,357 +0.03(+0.17%)
Oct 19, 2011 17.19 17.42 16.66 16.75 16,935,634 -0.63(-3.60%)
Oct 18, 2011 16.89 17.57 16.68 17.37 18,571,860 +0.53(+3.13%)
Oct 17, 2011 17.17 17.17 16.77 16.84 12,779,314 -0.43(-2.51%)
Oct 14, 2011 16.99 17.28 16.93 17.28 13,743,592 +0.46(+2.75%)
Oct 13, 2011 16.86 17.04 16.72 16.82 15,577,982 -0.17(-1.01%)
Oct 12, 2011 17.01 17.18 16.83 16.99 15,833,018 +0.07(+0.44%)
Oct 11, 2011 16.60 17.04 16.55 16.91 18,371,702 +0.17(+1.00%)
Oct 10, 2011 16.30 16.95 16.25 16.75 17,130,962 +0.68(+4.23%)
Oct 07, 2011 15.83 16.32 15.78 16.07 20,539,142 +0.31(+1.97%)
Oct 06, 2011 15.57 15.85 15.42 15.76 14,006,459 +0.18(+1.18%)
Oct 05, 2011 15.32 15.68 15.08 15.57 21,523,000 +0.33(+2.15%)
Oct 04, 2011 14.55 15.27 14.37 15.24 30,155,160 +0.43(+2.90%)
Oct 03, 2011 15.08 15.17 14.75 14.81 33,745,084 -0.45(-2.92%)
Sep 30, 2011 15.40 15.69 15.22 15.26 20,822,880 -0.36(-2.31%)
Sep 29, 2011 16.46 16.57 15.12 15.62 30,610,202 -0.52(-3.20%)
Sep 28, 2011 16.37 16.54 16.09 16.14 14,836,064 -0.17(-1.05%)
Sep 27, 2011 16.43 16.71 16.21 16.31 15,597,858 +0.15(+0.91%)
Sep 26, 2011 15.92 16.18 15.55 16.16 20,242,522 +0.32(+2.01%)
Sep 23, 2011 15.65 16.15 15.55 15.84 19,809,012 +0.04(+0.27%)
Sep 22, 2011 15.96 16.13 15.45 15.80 26,141,690 -0.53(-3.25%)
Sep 21, 2011 16.78 16.98 16.32 16.33 19,178,634 -0.48(-2.87%)
Sep 20, 2011 16.82 17.19 16.55 16.81 21,987,422 -0.03(-0.19%)
Sep 19, 2011 15.91 16.95 15.88 16.84 26,075,744 +0.80(+5.00%)
Sep 16, 2011 16.05 16.12 15.83 16.04 22,848,858 +0.05(+0.33%)
Sep 15, 2011 15.96 16.16 15.92 15.99 18,511,268 +0.21(+1.35%)
Sep 14, 2011 15.76 15.96 15.48 15.78 22,190,552 +0.15(+0.94%)
Sep 13, 2011 15.43 15.68 15.42 15.63 15,050,603 +0.22(+1.43%)
Sep 12, 2011 15.02 15.50 15.02 15.41 19,847,716 +0.14(+0.91%)
Sep 09, 2011 15.80 15.86 15.16 15.27 25,695,026 -0.66(-4.14%)
Sep 08, 2011 15.95 16.12 15.83 15.93 19,271,868 -0.11(-0.66%)
Sep 07, 2011 15.63 16.11 15.53 16.03 20,522,978 +0.59(+3.79%)
Sep 06, 2011 14.95 15.49 14.90 15.45 14,991,171 +0.11(+0.69%)
Sep 02, 2011 15.42 15.57 15.28 15.34 11,927,705 -0.29(-1.83%)
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.