Skip to main content

Starbucks Corp (NQ: SBUX )

103.25 -1.80 (-1.71%)
Streaming Delayed Price Updated: 1:59 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.68 22.78 22.29 22.70 18,201,958 +0.07(+0.29%)
May 30, 2012 22.69 22.80 22.50 22.63 12,587,252 -0.35(-1.53%)
May 29, 2012 22.74 23.10 22.66 22.99 15,695,086 +0.42(+1.87%)
May 25, 2012 22.69 22.77 22.45 22.56 12,296,373 -0.08(-0.37%)
May 24, 2012 23.08 23.32 22.30 22.65 24,466,602 -0.22(-0.96%)
May 23, 2012 22.32 22.94 22.29 22.87 22,334,372 +0.79(+3.60%)
May 22, 2012 22.25 22.50 21.95 22.07 19,050,404 -0.14(-0.61%)
May 21, 2012 21.39 22.22 21.31 22.21 25,020,698 +0.90(+4.21%)
May 18, 2012 21.51 21.99 21.27 21.31 27,496,786 -0.06(-0.27%)
May 17, 2012 22.00 22.00 21.35 21.37 21,713,948 -0.56(-2.55%)
May 16, 2012 22.16 22.35 21.85 21.93 19,124,094 -0.13(-0.60%)
May 15, 2012 22.25 22.37 21.95 22.06 23,914,066 -0.14(-0.61%)
May 14, 2012 22.54 22.58 22.18 22.20 14,259,759 -0.55(-2.44%)
May 11, 2012 22.58 23.05 22.56 22.75 17,485,960 +0.07(+0.29%)
May 10, 2012 22.63 22.98 22.53 22.68 18,257,792 +0.31(+1.39%)
May 09, 2012 22.21 22.69 22.13 22.37 20,833,462 -0.04(-0.17%)
May 08, 2012 22.75 22.79 21.94 22.41 25,085,404 -0.53(-2.33%)
May 07, 2012 22.83 23.08 22.75 22.94 15,288,076 +0.04(+0.16%)
May 04, 2012 23.10 23.20 22.81 22.91 22,148,904 -0.45(-1.92%)
May 03, 2012 23.72 23.77 23.34 23.36 19,896,372 -0.52(-2.19%)
May 02, 2012 23.72 23.97 23.55 23.88 16,877,130 +0.11(+0.45%)
May 01, 2012 23.71 24.09 23.59 23.77 16,089,010 +0.12(+0.51%)
Apr 30, 2012 23.68 23.81 23.46 23.65 22,613,968 -0.02(-0.10%)
Apr 27, 2012 24.02 24.12 23.28 23.68 66,377,756 -1.33(-5.32%)
Apr 26, 2012 24.68 25.21 24.49 25.01 36,127,948 +0.48(+1.95%)
Apr 25, 2012 24.21 24.62 24.06 24.53 17,079,654 +0.60(+2.50%)
Apr 24, 2012 24.31 24.63 23.81 23.93 21,763,994 -0.21(-0.87%)
Apr 23, 2012 24.19 24.26 23.81 24.14 18,436,112 -0.25(-1.01%)
Apr 20, 2012 24.35 24.68 24.33 24.39 19,573,084 +0.14(+0.60%)
Apr 19, 2012 24.90 24.92 24.15 24.25 22,505,564 -0.63(-2.52%)
Apr 18, 2012 24.33 25.04 24.29 24.87 21,987,166 +0.69(+2.85%)
Apr 17, 2012 24.71 24.72 23.99 24.18 37,046,744 -0.41(-1.66%)
Apr 16, 2012 25.53 25.56 24.54 24.59 30,763,614 -0.83(-3.28%)
Apr 13, 2012 24.85 25.55 24.63 25.43 37,054,976 +0.43(+1.72%)
Apr 12, 2012 24.51 25.01 24.33 25.00 29,611,398 +0.55(+2.24%)
Apr 11, 2012 23.65 24.46 23.58 24.45 29,318,390 +1.04(+4.43%)
Apr 10, 2012 23.81 23.88 23.34 23.41 22,016,406 -0.26(-1.11%)
Apr 09, 2012 23.61 23.89 23.55 23.67 15,244,477 -0.31(-1.31%)
Apr 05, 2012 23.55 24.11 23.53 23.99 19,839,828 +0.50(+2.14%)
Apr 04, 2012 23.61 23.77 23.36 23.48 17,160,980 +0.02(+0.09%)
Apr 03, 2012 23.37 23.57 23.27 23.46 14,388,979 +0.10(+0.42%)
Apr 02, 2012 23.10 23.46 23.07 23.36 14,771,521 +0.32(+1.40%)
Mar 30, 2012 23.17 23.19 22.98 23.04 10,885,479 +0.07(+0.29%)
Mar 29, 2012 22.92 23.03 22.52 22.98 16,253,445 -0.12(-0.54%)
Mar 28, 2012 23.18 23.32 22.95 23.10 14,671,698 -0.09(-0.41%)
Mar 27, 2012 23.08 23.28 22.95 23.20 16,276,004 +0.14(+0.63%)
Mar 26, 2012 22.89 23.05 22.75 23.05 15,922,638 +0.23(+1.02%)
Mar 23, 2012 22.88 22.88 22.47 22.82 16,682,095 +0.06(+0.25%)
Mar 22, 2012 22.13 22.78 22.12 22.76 25,943,482 +0.58(+2.59%)
Mar 21, 2012 22.23 22.25 22.06 22.19 10,335,669 +0.03(+0.15%)
Mar 20, 2012 22.07 22.19 21.95 22.15 15,300,287 +0.07(+0.34%)
Mar 19, 2012 21.86 22.09 21.71 22.08 13,867,676 +0.14(+0.64%)
Mar 16, 2012 21.95 22.00 21.80 21.94 29,097,726 +0.06(+0.26%)
Mar 15, 2012 21.79 21.90 21.72 21.88 15,324,326 +0.16(+0.74%)
Mar 14, 2012 21.44 21.81 21.41 21.72 17,875,206 +0.14(+0.65%)
Mar 13, 2012 21.13 21.58 21.08 21.58 22,410,136 +0.51(+2.41%)
Mar 12, 2012 21.42 21.45 21.00 21.07 16,521,634 -0.30(-1.41%)
Mar 09, 2012 21.34 21.63 21.06 21.37 34,416,060 +0.61(+2.92%)
Mar 08, 2012 20.47 20.92 20.47 20.77 20,119,928 +0.36(+1.78%)
Mar 07, 2012 19.97 20.42 19.95 20.40 13,849,628 +0.48(+2.40%)
Mar 06, 2012 20.01 20.22 19.83 19.93 9,953,144 -0.29(-1.45%)
Mar 05, 2012 20.07 20.37 20.07 20.22 10,801,177 +0.06(+0.31%)
Mar 02, 2012 20.10 20.25 20.01 20.16 9,916,946 +0.07(+0.37%)
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.