Starbucks Corp (NQ: SBUX )

98.66 USD +0.46 (+0.47%)
Official Closing Price Updated: 4:39 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.07 13.38 13.05 13.34 22,542,626 +0.27(+2.03%)
Oct 30, 2007 13.02 13.15 12.99 13.07 11,427,992 -0.04(-0.30%)
Oct 29, 2007 13.09 13.15 12.99 13.12 12,669,816 +0.03(+0.23%)
Oct 26, 2007 13.19 13.21 12.97 13.09 10,772,098 +0.00(+0.00%)
Oct 25, 2007 13.10 13.24 12.90 13.09 24,768,922 +0.05(+0.38%)
Oct 24, 2007 12.95 13.07 12.81 13.04 26,540,800 -0.04(-0.27%)
Oct 23, 2007 13.04 13.07 12.93 13.07 15,736,242 -0.03(-0.19%)
Oct 22, 2007 12.97 13.20 12.94 13.10 12,120,400 +0.04(+0.34%)
Oct 19, 2007 13.33 13.36 13.04 13.05 25,240,910 -0.28(-2.10%)
Oct 18, 2007 13.18 13.41 13.07 13.33 18,797,872 +0.13(+0.98%)
Oct 17, 2007 13.05 13.31 13.03 13.20 31,507,306 +0.16(+1.27%)
Oct 16, 2007 13.04 13.12 12.87 13.04 17,893,486 -0.02(-0.15%)
Oct 15, 2007 13.14 13.16 13.00 13.05 15,685,570 -0.12(-0.87%)
Oct 12, 2007 13.13 13.18 13.04 13.17 15,329,674 +0.01(+0.08%)
Oct 11, 2007 13.29 13.31 13.09 13.16 21,125,896 -0.12(-0.87%)
Oct 10, 2007 13.26 13.36 13.22 13.28 15,583,554 -0.11(-0.83%)
Oct 09, 2007 13.27 13.43 13.19 13.39 13,940,442 +0.06(+0.42%)
Oct 08, 2007 13.34 13.38 13.19 13.33 13,457,846 -0.09(-0.67%)
Oct 05, 2007 13.36 13.46 13.22 13.42 16,055,556 +0.16(+1.21%)
Oct 04, 2007 13.24 13.35 13.18 13.26 12,476,714 -0.01(-0.08%)
Oct 03, 2007 13.19 13.35 13.19 13.27 12,803,616 -0.03(-0.23%)
Oct 02, 2007 13.13 13.35 13.13 13.30 18,567,718 +0.14(+1.06%)
Oct 01, 2007 13.13 13.28 13.08 13.16 21,455,968 +0.06(+0.46%)
Sep 28, 2007 13.44 13.45 12.97 13.10 45,295,808 -0.38(-2.86%)
Sep 27, 2007 13.49 13.57 13.27 13.48 56,373,130 -0.36(-2.60%)
Sep 26, 2007 13.58 13.91 13.43 13.85 24,117,264 +0.30(+2.21%)
Sep 25, 2007 13.48 13.60 13.41 13.54 13,664,952 -0.03(-0.22%)
Sep 24, 2007 13.71 13.78 13.47 13.57 23,376,820 -0.16(-1.16%)
Sep 21, 2007 13.74 13.95 13.73 13.73 25,109,778 -0.01(-0.07%)
Sep 20, 2007 13.81 13.97 13.67 13.74 19,386,408 -0.15(-1.04%)
Sep 19, 2007 13.90 14.10 13.80 13.89 20,991,672 -0.02(-0.18%)
Sep 18, 2007 13.68 13.99 13.59 13.91 18,125,510 +0.26(+1.94%)
Sep 17, 2007 13.76 13.76 13.51 13.65 15,155,038 -0.17(-1.23%)
Sep 14, 2007 13.64 13.88 13.62 13.82 11,803,262 +0.08(+0.58%)
Sep 13, 2007 13.65 13.85 13.62 13.74 16,451,180 +0.08(+0.55%)
Sep 12, 2007 13.61 13.70 13.54 13.66 10,660,002 +0.00(+0.00%)
Sep 11, 2007 13.57 13.73 13.53 13.66 11,242,424 +0.14(+1.07%)
Sep 10, 2007 13.56 13.67 13.40 13.52 13,307,052 -0.06(-0.44%)
Sep 07, 2007 13.67 13.73 13.51 13.58 15,172,692 -0.21(-1.52%)
Sep 06, 2007 13.72 13.86 13.72 13.79 9,986,924 +0.07(+0.51%)
Sep 05, 2007 13.77 13.85 13.66 13.72 14,069,836 -0.14(-1.01%)
Sep 04, 2007 13.84 13.95 13.76 13.86 14,392,232 +0.08(+0.62%)
Aug 31, 2007 13.80 13.89 13.74 13.78 16,065,802 +0.10(+0.73%)
Aug 30, 2007 13.60 13.77 13.56 13.68 11,675,856 -0.06(-0.47%)
Aug 29, 2007 13.46 13.77 13.45 13.74 14,856,936 +0.30(+2.23%)
Aug 28, 2007 13.71 13.71 13.43 13.44 17,876,200 -0.25(-1.79%)
Aug 27, 2007 13.76 13.80 13.66 13.69 8,465,660 -0.11(-0.80%)
Aug 24, 2007 13.72 13.80 13.65 13.79 14,682,430 +0.04(+0.25%)
Aug 23, 2007 13.80 13.86 13.56 13.76 17,207,714 -0.01(-0.07%)
Aug 22, 2007 13.71 13.94 13.68 13.77 18,159,932 +0.09(+0.69%)
Aug 21, 2007 13.40 13.71 13.38 13.68 23,162,390 +0.22(+1.64%)
Aug 20, 2007 13.35 13.57 13.25 13.46 17,096,614 +0.11(+0.79%)
Aug 17, 2007 13.48 13.48 13.06 13.35 32,010,954 +0.04(+0.34%)
Aug 16, 2007 13.10 13.44 13.02 13.30 27,918,776 +0.02(+0.15%)
Aug 15, 2007 13.51 13.66 13.25 13.29 29,880,982 -0.29(-2.14%)
Aug 14, 2007 13.90 13.90 13.51 13.57 22,722,606 -0.33(-2.37%)
Aug 13, 2007 14.02 14.18 13.75 13.90 23,789,716 -0.12(-0.82%)
Aug 10, 2007 13.88 14.30 13.88 14.02 26,390,144 -0.01(-0.04%)
Aug 09, 2007 13.75 14.27 13.68 14.03 40,430,836 +0.17(+1.19%)
Aug 08, 2007 13.55 14.02 13.55 13.86 27,993,586 +0.30(+2.21%)
Aug 07, 2007 13.39 13.65 13.26 13.56 22,946,372 +0.11(+0.85%)
Aug 06, 2007 13.21 13.52 13.15 13.45 24,520,236 +0.29(+2.20%)
Aug 03, 2007 13.18 13.47 13.15 13.15 33,612,714 -0.31(-2.27%)
Aug 02, 2007 13.85 14.00 13.42 13.46 38,702,822 -0.14(-1.03%)
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.