Skip to main content

Starbucks Corp (NQ: SBUX )

109.15 -0.84 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 14.25 14.35 14.09 14.14 10,385,905 -0.12(-0.84%)
Dec 28, 2006 14.33 14.36 14.18 14.26 10,055,306 -0.03(-0.20%)
Dec 27, 2006 14.23 14.46 14.23 14.29 8,591,897 +0.04(+0.28%)
Dec 26, 2006 14.31 14.34 14.17 14.25 9,556,856 -0.06(-0.39%)
Dec 22, 2006 14.52 14.56 14.30 14.31 10,003,724 -0.23(-1.59%)
Dec 21, 2006 14.50 14.69 14.47 14.54 10,319,275 -0.00(-0.03%)
Dec 20, 2006 14.57 14.67 14.53 14.54 12,151,670 -0.04(-0.30%)
Dec 19, 2006 14.37 14.60 14.32 14.58 13,310,073 +0.10(+0.72%)
Dec 18, 2006 14.56 14.64 14.39 14.48 10,860,705 -0.06(-0.41%)
Dec 15, 2006 14.64 14.77 14.48 14.54 20,089,234 -0.07(-0.49%)
Dec 14, 2006 14.48 14.71 14.41 14.61 13,444,564 +0.21(+1.44%)
Dec 13, 2006 14.57 14.59 14.32 14.40 13,216,142 -0.08(-0.58%)
Dec 12, 2006 14.58 14.65 14.38 14.49 12,655,147 -0.14(-0.93%)
Dec 11, 2006 14.72 14.77 14.43 14.62 10,316,705 +0.08(+0.58%)
Dec 08, 2006 14.56 14.71 14.41 14.54 13,830,474 -0.02(-0.16%)
Dec 07, 2006 14.69 14.78 14.53 14.56 13,741,186 -0.15(-1.03%)
Dec 06, 2006 14.75 14.76 14.56 14.72 12,608,299 +0.01(+0.05%)
Dec 05, 2006 14.64 14.83 14.58 14.71 26,918,338 +0.44(+3.05%)
Dec 04, 2006 14.11 14.37 14.07 14.27 16,630,349 +0.22(+1.56%)
Dec 01, 2006 14.07 14.19 13.93 14.05 14,840,771 -0.04(-0.27%)
Nov 30, 2006 14.21 14.33 14.04 14.09 18,136,100 -0.16(-1.13%)
Nov 29, 2006 14.22 14.29 14.07 14.25 16,890,056 +0.15(+1.08%)
Nov 28, 2006 14.21 14.31 14.07 14.10 18,579,816 -0.20(-1.37%)
Nov 27, 2006 14.46 14.50 14.24 14.30 16,194,912 -0.20(-1.38%)
Nov 24, 2006 14.40 14.67 14.40 14.50 6,965,697 -0.03(-0.19%)
Nov 22, 2006 14.60 14.67 14.26 14.52 21,908,876 -0.08(-0.52%)
Nov 21, 2006 14.61 14.71 14.57 14.60 17,306,488 -0.07(-0.49%)
Nov 20, 2006 14.77 14.93 14.66 14.67 25,072,708 -0.27(-1.79%)
Nov 17, 2006 14.78 14.99 14.66 14.94 52,268,888 -0.80(-5.10%)
Nov 16, 2006 15.66 15.97 15.65 15.74 33,932,108 +0.18(+1.18%)
Nov 15, 2006 15.43 15.73 15.38 15.56 17,704,786 +0.20(+1.27%)
Nov 14, 2006 15.38 15.47 15.17 15.36 17,255,322 +0.02(+0.10%)
Nov 13, 2006 15.13 15.47 15.09 15.35 16,722,615 +0.26(+1.72%)
Nov 10, 2006 14.79 15.12 14.76 15.09 12,789,327 +0.35(+2.36%)
Nov 09, 2006 15.00 15.00 14.65 14.74 12,033,799 -0.16(-1.10%)
Nov 08, 2006 14.72 15.00 14.58 14.90 16,026,032 +0.10(+0.70%)
Nov 07, 2006 14.99 14.99 14.75 14.80 18,202,684 -0.16(-1.09%)
Nov 06, 2006 14.59 15.14 14.57 14.96 20,891,204 +0.40(+2.77%)
Nov 03, 2006 14.88 14.93 14.46 14.56 22,741,890 -0.34(-2.28%)
Nov 02, 2006 14.95 15.03 14.71 14.90 14,185,880 -0.11(-0.74%)
Nov 01, 2006 15.17 15.28 14.90 15.01 17,088,918 -0.06(-0.40%)
Oct 31, 2006 15.27 15.31 14.94 15.07 13,219,005 -0.16(-1.02%)
Oct 30, 2006 15.18 15.29 15.02 15.23 9,421,134 +0.05(+0.32%)
Oct 27, 2006 15.50 15.52 15.13 15.18 11,669,489 -0.34(-2.19%)
Oct 26, 2006 15.39 15.57 15.30 15.52 15,176,953 +0.16(+1.07%)
Oct 25, 2006 15.18 15.39 15.17 15.36 12,449,628 +0.10(+0.65%)
Oct 24, 2006 15.25 15.40 15.08 15.26 14,417,849 -0.04(-0.23%)
Oct 23, 2006 14.93 15.37 14.78 15.29 21,602,920 +0.34(+2.30%)
Oct 20, 2006 15.08 15.10 14.66 14.95 21,102,332 -0.14(-0.90%)
Oct 19, 2006 14.93 15.14 14.87 15.08 12,027,146 -0.00(-0.03%)
Oct 18, 2006 15.25 15.37 14.97 15.09 11,000,624 -0.03(-0.18%)
Oct 17, 2006 15.28 15.33 15.07 15.12 14,753,282 -0.22(-1.41%)
Oct 16, 2006 15.20 15.39 15.11 15.33 13,639,094 +0.19(+1.24%)
Oct 13, 2006 15.17 15.17 15.01 15.14 14,833,280 -0.01(-0.08%)
Oct 12, 2006 15.15 15.17 14.99 15.16 17,355,800 +0.22(+1.44%)
Oct 11, 2006 15.11 15.14 14.83 14.94 20,649,376 -0.25(-1.63%)
Oct 10, 2006 15.18 15.33 15.09 15.19 20,180,654 -0.14(-0.94%)
Oct 09, 2006 15.27 15.49 15.18 15.33 17,304,122 -0.00(-0.03%)
Oct 06, 2006 15.45 15.77 15.27 15.34 47,457,028 -0.11(-0.72%)
Oct 05, 2006 15.17 15.57 14.89 15.45 75,752,048 +1.09(+7.59%)
Oct 04, 2006 13.57 14.41 13.53 14.36 42,716,636 +0.78(+5.73%)
Oct 03, 2006 13.47 13.69 13.47 13.58 16,841,792 +0.16(+1.16%)
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.