Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.722 9.808 9.582 9.788 10,101,686 +0.09(+0.95%)
Aug 30, 2005 9.782 9.804 9.608 9.696 9,121,057 -0.13(-1.30%)
Aug 29, 2005 9.792 9.867 9.756 9.823 4,262,504 -0.04(-0.43%)
Aug 26, 2005 9.822 9.891 9.752 9.865 5,455,319 -0.00(-0.02%)
Aug 25, 2005 9.901 9.945 9.804 9.867 6,258,279 +0.00(+0.02%)
Aug 24, 2005 9.991 10.04 9.855 9.865 7,116,433 -0.16(-1.63%)
Aug 23, 2005 10.11 10.13 9.987 10.03 5,277,618 -0.08(-0.79%)
Aug 22, 2005 10.20 10.28 10.03 10.11 4,625,123 -0.09(-0.90%)
Aug 19, 2005 10.17 10.29 10.16 10.20 3,694,529 -0.01(-0.10%)
Aug 18, 2005 10.18 10.27 10.18 10.21 3,053,208 -0.04(-0.35%)
Aug 17, 2005 10.22 10.31 10.19 10.25 3,747,879 +0.05(+0.47%)
Aug 16, 2005 10.41 10.44 10.20 10.20 6,303,755 -0.23(-2.20%)
Aug 15, 2005 10.31 10.47 10.30 10.43 3,962,405 +0.04(+0.40%)
Aug 12, 2005 10.32 10.39 10.29 10.39 7,776,789 -0.07(-0.67%)
Aug 11, 2005 10.24 10.51 10.24 10.46 7,730,031 +0.20(+1.97%)
Aug 10, 2005 10.38 10.47 10.25 10.25 5,846,755 -0.08(-0.77%)
Aug 09, 2005 10.19 10.35 10.17 10.33 7,700,661 +0.16(+1.53%)
Aug 08, 2005 10.06 10.21 10.06 10.18 5,885,228 +0.09(+0.89%)
Aug 05, 2005 10.15 10.20 10.09 10.09 3,630,749 -0.09(-0.86%)
Aug 04, 2005 10.37 10.44 10.16 10.18 5,244,871 -0.18(-1.77%)
Aug 03, 2005 10.35 10.42 10.33 10.36 6,692,964 -0.04(-0.40%)
Aug 02, 2005 10.39 10.51 10.38 10.40 6,160,495 -0.02(-0.15%)
Aug 01, 2005 10.49 10.53 10.38 10.42 7,017,194 -0.07(-0.68%)
Jul 29, 2005 10.59 10.63 10.49 10.49 8,212,509 -0.03(-0.25%)
Jul 28, 2005 10.69 10.86 10.44 10.52 32,488,888 +0.47(+4.63%)
Jul 27, 2005 10.06 10.13 9.961 10.05 11,448,015 -0.01(-0.08%)
Jul 26, 2005 10.08 10.13 10.01 10.06 8,164,007 -0.01(-0.12%)
Jul 25, 2005 10.18 10.23 10.01 10.07 8,081,510 -0.17(-1.70%)
Jul 22, 2005 10.30 10.39 10.23 10.24 5,965,932 -0.06(-0.58%)
Jul 21, 2005 10.35 10.39 10.18 10.30 5,235,411 -0.08(-0.79%)
Jul 20, 2005 10.28 10.42 10.24 10.39 6,711,454 +0.08(+0.81%)
Jul 19, 2005 10.42 10.48 10.26 10.30 7,412,935 -0.15(-1.41%)
Jul 18, 2005 10.47 10.48 10.41 10.45 4,657,121 -0.07(-0.66%)
Jul 15, 2005 10.52 10.58 10.48 10.52 6,238,457 +0.05(+0.46%)
Jul 14, 2005 10.45 10.49 10.35 10.47 6,273,821 +0.15(+1.45%)
Jul 13, 2005 10.34 10.38 10.28 10.32 5,924,141 -0.05(-0.48%)
Jul 12, 2005 10.33 10.39 10.20 10.37 4,984,346 -0.01(-0.13%)
Jul 11, 2005 10.38 10.42 10.28 10.39 5,288,659 +0.05(+0.48%)
Jul 08, 2005 10.02 10.37 9.985 10.34 9,395,631 +0.32(+3.17%)
Jul 07, 2005 9.941 10.05 9.837 10.02 10,669,954 -0.08(-0.77%)
Jul 06, 2005 10.36 10.40 10.05 10.10 11,252,622 -0.28(-2.69%)
Jul 05, 2005 10.31 10.44 10.18 10.38 7,041,990 +0.19(+1.82%)
Jul 01, 2005 10.33 10.36 10.15 10.19 6,103,977 -0.12(-1.18%)
Jun 30, 2005 10.38 10.44 10.29 10.31 8,529,407 -0.10(-0.98%)
Jun 29, 2005 10.59 10.60 10.34 10.41 7,082,734 -0.18(-1.68%)
Jun 28, 2005 10.40 10.61 10.28 10.59 10,337,096 +0.22(+2.12%)
Jun 27, 2005 10.40 10.46 10.33 10.37 5,881,416 -0.10(-0.92%)
Jun 24, 2005 10.62 10.72 10.46 10.47 5,743,541 -0.15(-1.43%)
Jun 23, 2005 10.77 10.86 10.60 10.62 6,158,023 -0.15(-1.43%)
Jun 22, 2005 10.83 10.84 10.68 10.77 3,626,062 +0.02(+0.19%)
Jun 21, 2005 10.80 10.86 10.70 10.75 5,172,250 -0.11(-1.03%)
Jun 20, 2005 10.86 10.92 10.73 10.87 3,826,800 -0.02(-0.22%)
Jun 17, 2005 11.15 11.15 10.79 10.89 14,352,140 -0.09(-0.84%)
Jun 16, 2005 11.01 11.05 10.92 10.98 3,489,005 -0.06(-0.53%)
Jun 15, 2005 11.03 11.07 10.90 11.04 7,063,683 +0.01(+0.12%)
Jun 14, 2005 11.01 11.07 10.96 11.03 4,754,216 -0.01(-0.13%)
Jun 13, 2005 10.93 11.06 10.91 11.04 5,993,965 +0.11(+0.99%)
Jun 10, 2005 11.02 11.07 10.83 10.93 6,660,365 -0.11(-0.96%)
Jun 09, 2005 11.00 11.15 10.90 11.04 6,654,289 +0.04(+0.34%)
Jun 08, 2005 11.11 11.17 10.98 11.00 4,544,377 -0.08(-0.72%)
Jun 07, 2005 11.13 11.36 11.07 11.08 7,049,251 -0.06(-0.50%)
Jun 06, 2005 11.08 11.18 11.06 11.14 4,150,904 +0.07(+0.60%)
Jun 03, 2005 11.24 11.33 11.05 11.07 6,504,001 -0.16(-1.40%)
Jun 02, 2005 10.97 11.24 10.88 11.23 7,937,419 +0.26(+2.37%)
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.