Starbucks Corp (NQ: SBUX )

117.60 USD -0.74 (-0.63%)
Official Closing Price Updated: 5:25 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 15.20 15.24 14.97 15.01 6,823,314 -0.25(-1.64%)
Dec 29, 2005 15.28 15.43 15.22 15.26 4,100,916 -0.02(-0.16%)
Dec 28, 2005 15.22 15.43 15.22 15.28 4,338,800 +0.00(+0.03%)
Dec 27, 2005 15.32 15.49 15.19 15.28 6,047,600 -0.00(-0.03%)
Dec 23, 2005 15.54 15.55 15.26 15.28 3,824,294 -0.11(-0.71%)
Dec 22, 2005 15.30 15.51 15.28 15.39 8,196,562 +0.12(+0.82%)
Dec 21, 2005 15.19 15.38 15.11 15.27 8,019,748 +0.19(+1.23%)
Dec 20, 2005 15.35 15.38 15.05 15.08 10,747,706 -0.24(-1.60%)
Dec 19, 2005 15.57 15.87 15.31 15.32 7,977,410 -0.27(-1.73%)
Dec 16, 2005 15.78 15.97 15.57 15.60 20,327,502 -0.21(-1.36%)
Dec 15, 2005 15.83 16.16 15.72 15.81 7,852,004 -0.02(-0.13%)
Dec 14, 2005 15.73 15.88 15.66 15.83 7,249,490 +0.08(+0.51%)
Dec 13, 2005 15.36 15.79 15.35 15.75 7,947,178 +0.30(+1.97%)
Dec 12, 2005 15.55 15.72 15.29 15.45 7,149,164 -0.11(-0.71%)
Dec 09, 2005 15.39 15.57 15.36 15.55 6,761,900 +0.13(+0.84%)
Dec 08, 2005 15.68 15.79 15.34 15.43 10,579,006 -0.24(-1.56%)
Dec 07, 2005 15.97 15.99 15.60 15.67 8,544,496 -0.23(-1.45%)
Dec 06, 2005 15.91 16.23 15.88 15.90 10,916,532 -0.08(-0.50%)
Dec 05, 2005 15.93 16.03 15.71 15.98 8,993,070 +0.02(+0.09%)
Dec 02, 2005 15.97 16.00 15.78 15.96 11,792,054 +0.39(+2.54%)
Dec 01, 2005 15.40 15.68 15.17 15.57 13,006,496 +0.35(+2.27%)
Nov 30, 2005 15.53 15.59 15.22 15.22 11,175,064 -0.20(-1.26%)
Nov 29, 2005 15.75 15.77 15.42 15.42 10,408,728 -0.14(-0.93%)
Nov 28, 2005 15.84 15.95 15.55 15.56 7,764,054 -0.29(-1.80%)
Nov 25, 2005 15.95 16.00 15.77 15.85 3,520,864 -0.03(-0.16%)
Nov 23, 2005 15.80 15.94 15.73 15.88 7,871,900 +0.10(+0.63%)
Nov 22, 2005 15.93 15.99 15.69 15.78 11,671,364 -0.17(-1.10%)
Nov 21, 2005 15.61 16.00 15.61 15.95 15,396,958 +0.46(+2.97%)
Nov 18, 2005 15.74 15.81 15.38 15.49 14,758,696 -0.12(-0.77%)
Nov 17, 2005 15.38 15.62 15.26 15.61 11,734,358 +0.40(+2.63%)
Nov 16, 2005 15.24 15.29 15.09 15.21 6,561,790 +0.07(+0.46%)
Nov 15, 2005 15.21 15.34 14.98 15.14 5,711,868 -0.01(-0.10%)
Nov 14, 2005 15.10 15.25 15.07 15.15 6,762,402 +0.08(+0.53%)
Nov 11, 2005 15.04 15.16 14.98 15.07 8,672,560 +0.09(+0.60%)
Nov 10, 2005 14.41 14.99 14.37 14.98 15,787,338 +0.23(+1.59%)
Nov 09, 2005 14.75 14.91 14.72 14.75 10,164,540 +0.00(+0.00%)
Nov 08, 2005 15.20 15.25 14.71 14.75 14,184,834 -0.46(-2.99%)
Nov 07, 2005 15.37 15.48 15.12 15.21 11,982,182 +0.03(+0.16%)
Nov 04, 2005 15.19 15.29 15.05 15.18 13,101,264 +0.46(+3.16%)
Nov 03, 2005 14.54 14.95 14.42 14.71 17,614,830 +0.30(+2.08%)
Nov 02, 2005 14.19 14.52 14.13 14.41 13,753,900 +0.34(+2.42%)
Nov 01, 2005 14.15 14.20 14.04 14.07 13,985,160 -0.07(-0.46%)
Oct 31, 2005 14.00 14.24 13.85 14.14 15,108,798 +0.24(+1.69%)
Oct 28, 2005 13.56 13.91 13.56 13.90 9,355,204 +0.47(+3.50%)
Oct 27, 2005 13.79 13.95 13.44 13.44 9,361,430 -0.40(-2.89%)
Oct 26, 2005 14.01 14.12 13.78 13.84 8,600,212 -0.11(-0.79%)
Oct 25, 2005 14.00 14.05 13.78 13.95 11,334,192 +0.00(+0.00%)
Oct 24, 2005 13.84 14.12 13.75 13.95 12,607,744 +0.19(+1.40%)
Oct 21, 2005 13.74 13.81 13.60 13.75 7,609,622 +0.21(+1.51%)
Oct 20, 2005 13.64 13.77 13.45 13.55 8,358,168 -0.14(-1.00%)
Oct 19, 2005 13.16 13.69 13.07 13.69 9,236,142 +0.54(+4.07%)
Oct 18, 2005 13.19 13.26 13.07 13.15 4,201,648 -0.12(-0.92%)
Oct 17, 2005 13.15 13.33 13.11 13.27 4,106,964 +0.05(+0.40%)
Oct 14, 2005 13.20 13.25 13.12 13.22 7,023,106 -0.00(-0.04%)
Oct 13, 2005 12.72 13.29 12.71 13.22 10,993,332 +0.54(+4.30%)
Oct 12, 2005 12.75 12.97 12.62 12.68 5,757,150 -0.11(-0.82%)
Oct 11, 2005 12.82 12.91 12.74 12.79 4,437,280 -0.04(-0.35%)
Oct 10, 2005 12.76 12.95 12.57 12.83 4,914,498 +0.07(+0.55%)
Oct 07, 2005 12.94 12.96 12.70 12.76 5,660,402 -0.16(-1.22%)
Oct 06, 2005 12.88 13.03 12.77 12.92 15,302,440 +0.46(+3.73%)
Oct 05, 2005 12.62 12.65 12.43 12.45 5,329,638 -0.18(-1.44%)
Oct 04, 2005 12.62 12.72 12.60 12.63 5,121,662 +0.04(+0.28%)
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.