Skip to main content

Starbucks Corp (NQ: SBUX )

96.91 +0.79 (+0.82%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.22 12.47 12.15 12.34 21,313,228 -0.08(-0.62%)
Nov 29, 2010 12.36 12.47 12.18 12.41 16,754,652 -0.14(-1.12%)
Nov 26, 2010 12.58 12.64 12.53 12.55 5,768,004 -0.14(-1.08%)
Nov 24, 2010 12.39 12.69 12.69 12.69 25,564,104 +0.44(+3.55%)
Nov 23, 2010 12.30 12.40 12.16 12.26 21,324,976 -0.19(-1.52%)
Nov 22, 2010 12.33 12.53 12.30 12.45 16,648,795 +0.04(+0.36%)
Nov 19, 2010 12.28 12.46 12.21 12.40 16,769,270 +0.07(+0.59%)
Nov 18, 2010 12.18 12.44 12.12 12.33 16,867,362 +0.24(+1.97%)
Nov 17, 2010 11.99 12.15 11.87 12.09 13,004,090 +0.06(+0.50%)
Nov 16, 2010 12.26 12.42 12.01 12.03 18,410,882 -0.35(-2.86%)
Nov 15, 2010 12.11 12.47 12.11 12.39 23,574,046 +0.24(+1.97%)
Nov 12, 2010 12.36 12.36 12.01 12.15 16,061,494 -0.22(-1.79%)
Nov 11, 2010 12.11 12.45 12.07 12.37 14,164,369 +0.11(+0.89%)
Nov 10, 2010 12.11 12.37 12.07 12.26 18,854,432 +0.12(+0.99%)
Nov 09, 2010 12.41 12.41 12.07 12.14 18,724,244 -0.19(-1.50%)
Nov 08, 2010 12.27 12.43 12.14 12.32 19,403,162 -0.10(-0.78%)
Nov 05, 2010 12.30 12.59 12.21 12.42 45,541,576 +0.45(+3.76%)
Nov 04, 2010 11.94 12.07 11.88 11.97 36,548,320 +0.26(+2.23%)
Nov 03, 2010 11.59 11.78 11.51 11.71 16,602,572 +0.09(+0.76%)
Nov 02, 2010 11.62 11.72 11.57 11.62 11,545,408 +0.03(+0.24%)
Nov 01, 2010 11.54 11.66 11.44 11.59 13,786,251 +0.10(+0.88%)
Oct 29, 2010 11.33 11.57 11.31 11.49 16,820,808 +0.13(+1.17%)
Oct 28, 2010 11.45 11.47 11.28 11.36 10,105,712 -0.01(-0.11%)
Oct 27, 2010 11.35 11.40 11.27 11.37 13,838,475 -0.05(-0.46%)
Oct 25, 2010 11.49 11.59 11.40 11.42 14,163,077 -0.04(-0.35%)
Oct 22, 2010 10.88 11.51 10.87 11.46 28,301,482 +0.48(+4.40%)
Oct 21, 2010 11.06 11.19 10.87 10.98 13,216,326 -0.06(-0.58%)
Oct 20, 2010 10.89 11.15 10.87 11.04 16,598,279 +0.15(+1.37%)
Oct 19, 2010 10.96 11.06 10.80 10.89 16,922,100 -0.11(-0.99%)
Oct 18, 2010 11.04 11.08 10.94 11.00 13,627,201 -0.08(-0.69%)
Oct 15, 2010 11.10 11.10 10.93 11.08 14,694,283 +0.05(+0.42%)
Oct 14, 2010 10.92 11.17 10.92 11.03 18,146,248 +0.07(+0.61%)
Oct 13, 2010 10.96 11.00 10.82 10.97 17,850,782 +0.05(+0.44%)
Oct 12, 2010 10.46 10.98 10.42 10.92 36,065,276 +0.46(+4.42%)
Oct 11, 2010 10.46 10.62 10.41 10.46 14,272,419 -0.03(-0.31%)
Oct 08, 2010 10.50 10.58 10.33 10.49 11,461,293 +0.00(+0.00%)
Oct 07, 2010 10.50 10.55 10.39 10.49 12,900,391 -0.01(-0.12%)
Oct 06, 2010 10.49 10.55 10.36 10.50 18,390,390 -0.06(-0.57%)
Oct 05, 2010 10.49 10.62 10.44 10.56 17,755,524 +0.23(+2.18%)
Oct 04, 2010 10.38 10.44 10.21 10.34 13,559,254 -0.10(-0.96%)
Oct 01, 2010 10.42 10.49 10.27 10.44 21,692,884 +0.16(+1.53%)
Sep 30, 2010 10.43 10.50 10.21 10.28 20,806,094 -0.10(-0.97%)
Sep 29, 2010 10.53 10.54 10.32 10.38 16,238,047 -0.14(-1.30%)
Sep 28, 2010 10.61 10.69 10.35 10.52 18,602,840 -0.00(-0.04%)
Sep 27, 2010 10.47 10.61 10.47 10.52 18,929,802 +0.01(+0.08%)
Sep 24, 2010 10.40 10.54 10.39 10.51 28,836,854 +0.27(+2.67%)
Sep 23, 2010 10.32 10.53 10.21 10.24 17,483,668 -0.19(-1.85%)
Sep 22, 2010 10.56 10.64 10.39 10.43 15,221,877 -0.09(-0.88%)
Sep 21, 2010 10.54 10.60 10.45 10.52 17,843,838 -0.05(-0.46%)
Sep 20, 2010 10.30 10.60 10.28 10.57 16,435,695 +0.30(+2.94%)
Sep 17, 2010 10.40 10.41 10.23 10.27 20,747,634 -0.09(-0.85%)
Sep 15, 2010 10.30 10.37 10.23 10.36 13,858,213 -0.01(-0.12%)
Sep 14, 2010 10.34 10.41 10.27 10.37 15,227,713 +0.01(+0.12%)
Sep 13, 2010 10.28 10.46 10.28 10.36 21,580,068 +0.14(+1.38%)
Sep 10, 2010 10.03 10.24 9.998 10.22 15,905,575 +0.23(+2.30%)
Sep 09, 2010 10.05 10.05 9.869 9.990 12,836,773 +0.02(+0.20%)
Sep 08, 2010 10.01 10.10 9.933 9.970 15,168,410 -0.04(-0.36%)
Sep 07, 2010 10.01 10.07 9.925 10.01 15,945,202 -0.08(-0.80%)
Sep 03, 2010 10.05 10.13 9.946 10.09 14,636,340 +0.16(+1.66%)
Sep 02, 2010 9.519 9.929 9.475 9.921 29,742,476 +0.39(+4.14%)
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.