Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.90 10.94 10.68 10.68 41,565,376 -0.12(-1.11%)
Jul 30, 2007 10.75 10.86 10.60 10.80 44,887,968 +0.02(+0.20%)
Jul 27, 2007 10.90 11.01 10.70 10.78 50,661,788 -0.20(-1.84%)
Jul 26, 2007 11.10 11.13 10.68 10.98 60,784,168 -0.21(-1.90%)
Jul 25, 2007 11.35 11.36 11.08 11.20 31,461,620 -0.13(-1.15%)
Jul 24, 2007 11.34 11.41 11.19 11.33 46,688,176 +0.05(+0.41%)
Jul 23, 2007 11.20 11.37 11.13 11.28 49,192,232 +0.19(+1.70%)
Jul 20, 2007 11.17 11.26 10.97 11.09 47,475,008 -0.00(-0.04%)
Jul 19, 2007 10.71 11.28 10.68 11.10 96,025,608 +0.48(+4.57%)
Jul 18, 2007 10.32 10.63 10.32 10.61 56,367,952 +0.25(+2.45%)
Jul 17, 2007 10.44 10.51 10.33 10.36 25,847,080 -0.09(-0.82%)
Jul 16, 2007 10.42 10.55 10.37 10.44 18,393,536 +0.00(+0.04%)
Jul 13, 2007 10.41 10.48 10.30 10.44 29,506,300 +0.04(+0.42%)
Jul 12, 2007 10.48 10.49 10.26 10.40 43,409,688 -0.01(-0.12%)
Jul 11, 2007 10.44 10.48 10.39 10.41 28,879,724 -0.05(-0.46%)
Jul 10, 2007 10.50 10.53 10.43 10.46 31,379,010 -0.09(-0.87%)
Jul 09, 2007 10.62 10.66 10.51 10.55 22,691,912 -0.08(-0.79%)
Jul 06, 2007 10.57 10.66 10.49 10.63 20,271,320 +0.08(+0.80%)
Jul 05, 2007 10.60 10.70 10.50 10.55 32,166,222 -0.01(-0.08%)
Jul 03, 2007 10.46 10.57 10.44 10.56 19,924,432 +0.12(+1.19%)
Jul 02, 2007 10.57 10.59 10.41 10.43 25,760,562 -0.08(-0.72%)
Jun 29, 2007 10.64 10.68 10.42 10.51 71,698,384 -0.08(-0.79%)
Jun 28, 2007 10.61 10.74 10.52 10.59 63,721,680 +0.13(+1.22%)
Jun 27, 2007 10.28 10.48 10.26 10.46 33,742,024 +0.14(+1.40%)
Jun 26, 2007 10.35 10.43 10.29 10.32 43,509,124 +0.04(+0.43%)
Jun 25, 2007 10.28 10.32 10.10 10.28 45,003,020 +0.05(+0.47%)
Jun 22, 2007 10.43 10.43 10.21 10.23 87,706,880 -0.29(-2.74%)
Jun 21, 2007 10.97 10.99 10.45 10.52 98,044,704 -0.42(-3.88%)
Jun 20, 2007 11.02 11.10 10.92 10.94 27,313,520 -0.11(-0.98%)
Jun 19, 2007 11.06 11.06 10.94 11.05 25,020,828 -0.03(-0.25%)
Jun 18, 2007 11.20 11.21 11.04 11.08 19,960,724 -0.04(-0.40%)
Jun 15, 2007 11.19 11.21 11.09 11.12 34,734,236 +0.06(+0.58%)
Jun 14, 2007 11.10 11.20 10.98 11.06 29,347,998 -0.06(-0.58%)
Jun 13, 2007 11.16 11.18 10.98 11.12 42,587,224 +0.01(+0.11%)
Jun 12, 2007 10.83 11.24 10.77 11.11 47,635,340 +0.08(+0.73%)
Jun 11, 2007 11.10 11.13 11.02 11.03 17,913,034 -0.05(-0.47%)
Jun 08, 2007 10.94 11.11 10.89 11.08 34,374,652 +0.09(+0.84%)
Jun 07, 2007 11.22 11.27 10.91 10.99 48,169,244 -0.28(-2.52%)
Jun 06, 2007 11.37 11.37 11.26 11.27 24,496,140 -0.18(-1.54%)
Jun 05, 2007 11.49 11.50 11.33 11.45 26,553,946 -0.10(-0.83%)
Jun 04, 2007 11.55 11.62 11.46 11.54 23,564,328 -0.12(-1.03%)
Jun 01, 2007 11.53 11.67 11.50 11.66 27,454,278 +0.13(+1.11%)
May 31, 2007 11.56 11.57 11.44 11.54 20,258,062 +0.04(+0.38%)
May 30, 2007 11.39 11.50 11.34 11.49 23,057,496 +0.05(+0.45%)
May 29, 2007 11.49 11.51 11.37 11.44 20,093,432 -0.02(-0.14%)
May 25, 2007 11.42 11.49 11.29 11.46 24,154,072 +0.12(+1.06%)
May 24, 2007 11.57 11.67 11.24 11.34 44,813,360 -0.23(-2.01%)
May 23, 2007 11.69 11.72 11.56 11.57 21,642,716 -0.05(-0.41%)
May 22, 2007 11.74 11.83 11.58 11.62 26,527,456 -0.11(-0.92%)
May 21, 2007 11.66 11.85 11.62 11.73 37,490,596 +0.13(+1.14%)
May 18, 2007 11.46 11.73 11.44 11.59 50,907,040 +0.19(+1.69%)
May 17, 2007 11.36 11.44 11.24 11.40 83,853,520 +0.11(+0.96%)
May 16, 2007 11.38 11.51 11.22 11.29 67,184,112 -0.08(-0.67%)
May 15, 2007 11.58 11.61 11.36 11.37 50,846,144 -0.20(-1.76%)
May 14, 2007 11.89 11.91 11.50 11.57 47,031,696 -0.28(-2.40%)
May 11, 2007 11.87 11.95 11.81 11.86 24,380,170 +0.03(+0.24%)
May 10, 2007 11.98 12.05 11.81 11.83 31,528,358 -0.20(-1.66%)
May 09, 2007 12.10 12.13 11.94 12.03 31,362,438 -0.06(-0.46%)
May 08, 2007 12.14 12.16 12.02 12.09 25,125,012 -0.07(-0.56%)
May 07, 2007 12.35 12.37 12.13 12.15 32,268,580 -0.14(-1.14%)
May 04, 2007 12.76 12.77 12.24 12.29 49,473,972 -0.37(-2.91%)
May 03, 2007 12.63 12.73 12.49 12.66 57,302,252 +0.15(+1.18%)
May 02, 2007 12.45 12.65 12.41 12.51 23,549,258 +0.14(+1.14%)
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.