Starbucks Corp (NQ: SBUX )

110.22 USD -1.20 (-1.08%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.46 11.49 11.34 11.46 24,200,000 +0.01(+0.04%)
Feb 25, 2010 11.32 11.49 11.21 11.45 37,247,600 -0.09(-0.78%)
Feb 24, 2010 11.38 11.54 11.36 11.54 25,842,000 +0.20(+1.76%)
Feb 23, 2010 11.38 11.46 11.23 11.34 33,016,800 -0.11(-0.96%)
Feb 22, 2010 11.66 11.68 11.41 11.45 33,967,600 -0.23(-1.97%)
Feb 19, 2010 11.59 11.73 11.59 11.68 19,463,600 +0.05(+0.43%)
Feb 18, 2010 11.61 11.66 11.51 11.63 18,601,200 +0.06(+0.48%)
Feb 17, 2010 11.54 11.65 11.48 11.57 25,900,800 +0.13(+1.18%)
Feb 16, 2010 11.35 11.44 11.23 11.44 33,640,000 +0.14(+1.24%)
Feb 12, 2010 11.04 11.34 11.03 11.30 31,501,600 +0.02(+0.18%)
Feb 11, 2010 11.13 11.34 10.96 11.28 37,036,400 +0.09(+0.85%)
Feb 10, 2010 11.02 11.27 11.02 11.19 40,065,600 +0.09(+0.81%)
Feb 09, 2010 11.07 11.15 10.83 11.10 41,632,400 +0.14(+1.28%)
Feb 08, 2010 10.83 11.07 10.71 10.96 31,977,200 +0.11(+0.97%)
Feb 05, 2010 10.89 11.02 10.63 10.85 44,139,600 -0.05(-0.50%)
Feb 04, 2010 11.13 11.20 10.89 10.90 39,084,800 -0.31(-2.76%)
Feb 03, 2010 11.20 11.24 11.05 11.21 29,877,200 -0.01(-0.09%)
Feb 02, 2010 11.07 11.24 10.96 11.22 30,672,400 +0.11(+0.99%)
Feb 01, 2010 10.99 11.13 10.88 11.12 26,997,600 +0.22(+2.02%)
Jan 29, 2010 11.06 11.27 10.88 10.89 37,483,600 -0.14(-1.31%)
Jan 28, 2010 11.25 11.31 10.93 11.04 57,460,800 -0.17(-1.47%)
Jan 27, 2010 11.27 11.29 11.06 11.21 42,400,400 -0.06(-0.58%)
Jan 26, 2010 11.11 11.37 11.09 11.27 44,985,200 +0.07(+0.63%)
Jan 25, 2010 11.50 11.53 11.13 11.20 49,347,600 -0.26(-2.23%)
Jan 22, 2010 11.81 11.91 11.43 11.46 49,115,200 -0.38(-3.25%)
Jan 21, 2010 12.06 12.22 11.66 11.84 107,341,600 +0.20(+1.67%)
Jan 20, 2010 11.87 11.90 11.43 11.64 67,900,800 -0.14(-1.23%)
Jan 19, 2010 11.70 11.90 11.58 11.79 37,816,400 +0.15(+1.33%)
Jan 15, 2010 11.87 11.88 11.46 11.63 43,725,200 -0.14(-1.19%)
Jan 14, 2010 11.62 11.80 11.61 11.78 31,034,800 +0.09(+0.73%)
Jan 13, 2010 11.45 11.75 11.38 11.69 30,196,800 +0.28(+2.45%)
Jan 12, 2010 11.45 11.60 11.25 11.41 30,859,200 -0.20(-1.68%)
Jan 11, 2010 11.69 11.69 11.44 11.61 22,774,000 -0.04(-0.30%)
Jan 08, 2010 11.60 11.80 11.60 11.64 20,549,600 -0.04(-0.34%)
Jan 07, 2010 11.64 11.77 11.60 11.68 20,512,000 -0.03(-0.26%)
Jan 06, 2010 11.74 11.81 11.63 11.71 28,419,200 -0.08(-0.72%)
Jan 05, 2010 11.48 12.00 11.45 11.79 60,117,600 +0.27(+2.34%)
Jan 04, 2010 11.66 11.66 11.46 11.53 32,740,000 -0.00(-0.04%)
Dec 31, 2009 11.67 11.74 11.53 11.53 15,052,800 -0.12(-1.07%)
Dec 30, 2009 11.67 11.79 11.59 11.65 18,416,800 -0.10(-0.85%)
Dec 29, 2009 11.92 11.94 11.69 11.76 29,603,200 -0.15(-1.26%)
Dec 28, 2009 11.81 11.97 11.78 11.90 20,655,200 +0.07(+0.63%)
Dec 24, 2009 11.88 11.88 11.75 11.83 8,192,000 -0.04(-0.34%)
Dec 23, 2009 11.84 11.90 11.68 11.87 17,026,400 +0.01(+0.08%)
Dec 22, 2009 11.67 11.90 11.59 11.86 32,351,200 +0.29(+2.51%)
Dec 21, 2009 11.85 11.87 11.53 11.57 47,308,400 -0.27(-2.28%)
Dec 18, 2009 11.21 11.88 11.12 11.84 119,887,600 +0.71(+6.43%)
Dec 17, 2009 11.15 11.24 11.05 11.12 24,966,400 -0.10(-0.85%)
Dec 16, 2009 11.35 11.46 11.21 11.22 31,596,800 -0.14(-1.28%)
Dec 15, 2009 11.34 11.45 11.34 11.37 27,905,200 -0.05(-0.48%)
Dec 14, 2009 11.23 11.45 11.17 11.42 36,192,400 +0.22(+1.96%)
Dec 11, 2009 11.21 11.24 11.03 11.20 45,482,800 +0.04(+0.40%)
Dec 10, 2009 10.71 11.23 10.68 11.15 84,578,800 +0.50(+4.74%)
Dec 09, 2009 10.63 10.69 10.50 10.65 26,734,000 +0.04(+0.38%)
Dec 08, 2009 10.57 10.73 10.47 10.61 24,046,000 -0.09(-0.84%)
Dec 07, 2009 10.77 10.87 10.67 10.70 21,862,000 -0.10(-0.93%)
Dec 04, 2009 10.71 10.93 10.64 10.80 51,476,400 +0.24(+2.27%)
Dec 03, 2009 10.86 10.96 10.54 10.56 38,219,200 -0.28(-2.58%)
Dec 02, 2009 10.90 11.00 10.80 10.84 29,753,600 -0.03(-0.23%)
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.