Skip to main content

Starbucks Corp (NQ: SBUX )

98.80 +0.14 (+0.14%)
Streaming Delayed Price Updated: 9:33 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.82 14.92 14.72 14.80 11,925,781 -0.06(-0.41%)
May 23, 2011 14.68 14.99 14.66 14.86 14,849,327 -0.07(-0.46%)
May 20, 2011 15.08 15.17 14.84 14.93 12,920,019 -0.22(-1.43%)
May 19, 2011 14.95 15.23 14.95 15.15 19,254,850 +0.22(+1.45%)
May 18, 2011 14.46 14.96 14.37 14.93 26,541,062 +0.53(+3.71%)
May 17, 2011 14.26 14.40 14.21 14.39 21,497,454 +0.06(+0.40%)
May 16, 2011 14.67 14.70 14.32 14.34 17,313,912 -0.40(-2.74%)
May 13, 2011 14.86 14.91 14.65 14.74 12,755,200 -0.12(-0.82%)
May 12, 2011 14.57 14.88 14.53 14.86 11,093,177 +0.27(+1.84%)
May 11, 2011 14.75 14.82 14.48 14.59 16,060,789 -0.18(-1.21%)
May 10, 2011 14.82 14.87 14.66 14.77 15,314,261 +0.04(+0.30%)
May 09, 2011 14.89 14.94 14.71 14.73 12,027,093 -0.11(-0.77%)
May 06, 2011 15.02 15.31 14.83 14.84 16,070,543 +0.01(+0.08%)
May 05, 2011 14.79 15.06 14.76 14.83 11,924,962 -0.03(-0.19%)
May 04, 2011 14.75 14.89 14.61 14.86 14,301,795 +0.11(+0.74%)
May 03, 2011 14.83 14.86 14.55 14.75 14,956,566 -0.15(-1.04%)
May 02, 2011 14.95 14.97 14.74 14.90 18,679,408 +0.20(+1.33%)
Apr 29, 2011 14.97 15.01 14.67 14.71 49,318,824 -0.28(-1.84%)
Apr 28, 2011 14.83 15.23 14.77 14.99 27,970,174 -0.13(-0.83%)
Apr 27, 2011 14.95 15.15 14.92 15.11 22,552,562 +0.24(+1.61%)
Apr 26, 2011 15.08 15.14 14.78 14.87 17,134,926 -0.11(-0.73%)
Apr 25, 2011 15.03 15.08 14.88 14.98 10,035,191 -0.05(-0.35%)
Apr 21, 2011 14.92 15.13 14.90 15.03 15,939,417 +0.04(+0.30%)
Apr 20, 2011 14.85 15.03 14.84 14.99 16,117,905 +0.30(+2.02%)
Apr 19, 2011 14.56 14.75 14.52 14.69 13,011,659 +0.14(+0.98%)
Apr 18, 2011 14.56 14.58 14.22 14.55 13,699,513 -0.23(-1.57%)
Apr 15, 2011 14.62 14.79 14.47 14.78 15,669,082 +0.17(+1.14%)
Apr 14, 2011 14.40 14.62 14.34 14.62 12,054,939 +0.07(+0.45%)
Apr 13, 2011 14.60 14.70 14.48 14.55 11,232,848 +0.02(+0.10%)
Apr 12, 2011 14.32 14.56 14.32 14.53 12,810,909 +0.11(+0.79%)
Apr 11, 2011 14.58 14.71 14.31 14.42 11,788,126 -0.11(-0.78%)
Apr 08, 2011 14.64 14.77 14.38 14.53 13,553,505 -0.05(-0.36%)
Apr 07, 2011 14.70 14.81 14.48 14.59 14,704,071 -0.20(-1.35%)
Apr 06, 2011 14.89 14.99 14.65 14.79 9,884,145 -0.00(-0.03%)
Apr 05, 2011 14.88 14.91 14.71 14.79 13,227,547 -0.13(-0.90%)
Apr 04, 2011 15.18 15.27 14.86 14.92 13,395,969 -0.21(-1.40%)
Apr 01, 2011 15.14 15.30 15.05 15.14 13,461,998 +0.12(+0.81%)
Mar 31, 2011 14.89 15.04 14.83 15.01 15,698,205 +0.09(+0.63%)
Mar 30, 2011 15.10 15.11 14.83 14.92 14,686,195 -0.06(-0.38%)
Mar 29, 2011 14.89 15.10 14.79 14.98 14,832,385 -0.01(-0.05%)
Mar 28, 2011 15.03 15.08 14.81 14.99 17,617,292 -0.01(-0.05%)
Mar 25, 2011 15.35 15.36 14.95 14.99 16,589,841 -0.28(-1.81%)
Mar 24, 2011 14.97 15.38 14.78 15.27 39,021,384 +0.36(+2.43%)
Mar 23, 2011 14.20 14.95 14.12 14.91 28,249,876 +0.71(+4.98%)
Mar 22, 2011 14.32 14.32 14.14 14.20 14,870,742 -0.15(-1.02%)
Mar 21, 2011 14.39 14.45 14.28 14.35 12,515,733 +0.14(+1.00%)
Mar 18, 2011 14.44 14.50 14.14 14.21 28,752,410 -0.05(-0.37%)
Mar 17, 2011 14.46 14.49 14.24 14.26 15,825,620 +0.04(+0.26%)
Mar 16, 2011 14.18 14.46 14.17 14.22 23,908,898 -0.29(-2.02%)
Mar 15, 2011 14.12 14.61 14.09 14.51 22,103,964 -0.00(-0.03%)
Mar 14, 2011 14.75 14.84 14.43 14.52 30,752,148 -0.34(-2.27%)
Mar 11, 2011 15.16 15.28 14.76 14.86 37,513,276 -0.57(-3.71%)
Mar 10, 2011 15.07 15.53 15.01 15.43 88,848,192 +1.39(+9.93%)
Mar 09, 2011 13.80 14.06 13.70 14.04 20,584,272 +0.22(+1.56%)
Mar 08, 2011 13.70 13.94 13.66 13.82 20,885,474 +0.17(+1.22%)
Mar 07, 2011 13.82 14.14 13.54 13.65 32,566,016 +0.20(+1.45%)
Mar 04, 2011 13.37 13.48 13.25 13.46 19,984,630 +0.04(+0.33%)
Mar 03, 2011 13.20 13.51 13.19 13.41 16,128,617 +0.32(+2.45%)
Mar 02, 2011 13.12 13.16 12.89 13.09 19,999,766 -0.07(-0.53%)
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.