Starbucks Corp (NQ: SBUX )

118.34 USD +1.68 (+1.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 11.58 11.94 11.50 11.70 27,184,408 +0.18(+1.52%)
Nov 29, 2007 11.36 11.54 11.27 11.52 19,114,186 +0.04(+0.35%)
Nov 28, 2007 11.24 11.55 11.23 11.48 38,441,500 +0.18(+1.55%)
Nov 27, 2007 11.12 11.32 11.12 11.30 22,804,330 +0.21(+1.94%)
Nov 26, 2007 11.46 11.49 11.07 11.09 37,265,972 -0.45(-3.86%)
Nov 23, 2007 11.40 11.54 11.30 11.54 10,373,148 +0.13(+1.14%)
Nov 21, 2007 11.31 11.56 11.29 11.40 32,754,530 -0.15(-1.26%)
Nov 20, 2007 11.39 11.56 11.22 11.55 61,032,224 +0.12(+1.01%)
Nov 19, 2007 11.40 11.51 11.21 11.44 65,877,918 -0.15(-1.29%)
Nov 16, 2007 10.94 11.75 10.88 11.59 131,420,910 -0.46(-3.86%)
Nov 15, 2007 11.91 12.20 11.83 12.05 40,173,162 -0.07(-0.62%)
Nov 14, 2007 12.03 12.12 11.96 12.12 33,230,060 +0.13(+1.08%)
Nov 13, 2007 11.79 11.99 11.66 11.99 31,594,964 +0.42(+3.67%)
Nov 12, 2007 11.31 11.77 11.31 11.57 43,949,892 +0.29(+2.53%)
Nov 09, 2007 11.53 11.65 11.29 11.29 37,158,496 -0.41(-3.55%)
Nov 08, 2007 11.95 12.04 11.47 11.70 52,779,448 -0.36(-2.94%)
Nov 07, 2007 12.32 12.41 12.05 12.05 36,773,452 -0.42(-3.37%)
Nov 06, 2007 12.50 12.57 12.29 12.47 16,070,380 -0.01(-0.04%)
Nov 05, 2007 12.64 12.66 12.41 12.48 27,549,716 -0.29(-2.23%)
Nov 02, 2007 13.00 13.05 12.65 12.77 28,621,446 -0.15(-1.16%)
Nov 01, 2007 13.20 13.34 12.90 12.91 28,337,100 -0.43(-3.19%)
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%)
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.