Skip to main content

Starbucks Corp (NQ: SBUX )

103.31 +1.11 (+1.08%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 13.12 13.15 12.93 13.00 7,840,207 -0.11(-0.86%)
Dec 30, 2010 13.11 13.17 13.03 13.12 6,062,480 -0.04(-0.31%)
Dec 29, 2010 13.17 13.25 13.12 13.16 5,767,668 +0.05(+0.37%)
Dec 28, 2010 13.16 13.23 12.97 13.11 7,701,605 -0.03(-0.25%)
Dec 27, 2010 13.21 13.23 13.02 13.14 5,767,848 -0.06(-0.49%)
Dec 23, 2010 13.27 13.35 13.17 13.21 8,360,286 -0.12(-0.91%)
Dec 22, 2010 13.36 13.42 13.27 13.33 8,382,363 +0.03(+0.21%)
Dec 21, 2010 13.38 13.38 13.15 13.30 9,017,434 -0.03(-0.21%)
Dec 20, 2010 13.30 13.38 13.16 13.33 10,698,553 +0.06(+0.44%)
Dec 17, 2010 13.17 13.34 13.10 13.27 22,138,608 +0.08(+0.60%)
Dec 16, 2010 13.15 13.27 13.03 13.19 19,855,514 +0.29(+2.26%)
Dec 15, 2010 13.00 13.10 12.81 12.90 17,033,960 -0.10(-0.74%)
Dec 14, 2010 12.93 13.07 12.88 12.99 12,457,472 +0.05(+0.37%)
Dec 13, 2010 13.25 13.25 12.95 12.95 13,480,760 -0.24(-1.84%)
Dec 10, 2010 13.12 13.24 13.00 13.19 10,140,319 +0.08(+0.59%)
Dec 09, 2010 13.23 13.27 13.02 13.11 14,479,935 -0.07(-0.55%)
Dec 08, 2010 13.31 13.31 13.14 13.19 10,612,676 -0.08(-0.61%)
Dec 07, 2010 13.35 13.39 13.20 13.27 16,722,419 +0.02(+0.18%)
Dec 06, 2010 13.20 13.27 13.13 13.24 12,695,180 +0.00(+0.00%)
Dec 03, 2010 13.18 13.31 12.99 13.24 20,305,052 -0.02(-0.12%)
Dec 02, 2010 12.89 13.27 12.86 13.26 24,832,606 +0.43(+3.34%)
Dec 01, 2010 12.55 12.96 12.55 12.83 25,183,594 +0.45(+3.59%)
Nov 30, 2010 12.27 12.52 12.20 12.38 21,232,064 -0.08(-0.62%)
Nov 29, 2010 12.40 12.52 12.22 12.46 16,690,846 -0.14(-1.12%)
Nov 26, 2010 12.62 12.69 12.57 12.60 5,746,038 -0.14(-1.08%)
Nov 24, 2010 12.43 12.74 12.74 12.74 25,466,750 +0.44(+3.55%)
Nov 23, 2010 12.35 12.45 12.20 12.30 21,243,766 -0.19(-1.52%)
Nov 22, 2010 12.38 12.58 12.34 12.49 16,585,393 +0.04(+0.36%)
Nov 19, 2010 12.33 12.51 12.26 12.45 16,705,409 +0.07(+0.59%)
Nov 18, 2010 12.23 12.49 12.17 12.38 16,803,126 +0.24(+1.97%)
Nov 17, 2010 12.04 12.20 11.92 12.14 12,954,568 +0.06(+0.50%)
Nov 16, 2010 12.30 12.47 12.05 12.08 18,340,768 -0.33(-2.66%)
Nov 15, 2010 12.13 12.49 12.13 12.41 23,534,058 +0.24(+1.97%)
Nov 12, 2010 12.38 12.38 12.03 12.17 16,034,248 -0.22(-1.79%)
Nov 11, 2010 12.13 12.47 12.09 12.39 14,140,342 +0.11(+0.89%)
Nov 10, 2010 12.13 12.39 12.09 12.28 18,822,450 +0.12(+0.99%)
Nov 09, 2010 12.43 12.43 12.09 12.16 18,692,482 -0.19(-1.50%)
Nov 08, 2010 12.29 12.45 12.16 12.34 19,370,248 -0.10(-0.78%)
Nov 05, 2010 12.32 12.61 12.23 12.44 45,464,324 +0.45(+3.76%)
Nov 04, 2010 11.96 12.09 11.90 11.99 36,486,324 +0.26(+2.23%)
Nov 03, 2010 11.61 11.80 11.53 11.73 16,574,408 +0.09(+0.76%)
Nov 02, 2010 11.64 11.74 11.59 11.64 11,525,824 +0.03(+0.24%)
Nov 01, 2010 11.56 11.68 11.46 11.61 13,762,865 +0.10(+0.87%)
Oct 29, 2010 11.34 11.59 11.32 11.51 16,792,274 +0.13(+1.17%)
Oct 28, 2010 11.47 11.49 11.30 11.38 10,088,569 -0.01(-0.11%)
Oct 27, 2010 11.37 11.42 11.29 11.39 13,815,000 -0.05(-0.46%)
Oct 25, 2010 11.51 11.61 11.42 11.44 14,139,052 -0.04(-0.35%)
Oct 22, 2010 10.90 11.53 10.89 11.48 28,253,474 +0.48(+4.40%)
Oct 21, 2010 11.07 11.21 10.89 11.00 13,193,906 -0.06(-0.58%)
Oct 20, 2010 10.91 11.17 10.89 11.06 16,570,123 +0.15(+1.37%)
Oct 19, 2010 10.98 11.07 10.82 10.91 16,893,396 -0.11(-0.99%)
Oct 18, 2010 11.06 11.10 10.95 11.02 13,604,085 -0.08(-0.69%)
Oct 15, 2010 11.12 11.12 10.95 11.10 14,669,356 +0.05(+0.42%)
Oct 14, 2010 10.94 11.19 10.94 11.05 18,115,466 +0.07(+0.60%)
Oct 13, 2010 10.97 11.02 10.83 10.99 17,820,502 +0.05(+0.44%)
Oct 12, 2010 10.48 11.00 10.44 10.94 36,004,096 +0.46(+4.43%)
Oct 11, 2010 10.47 10.64 10.43 10.47 14,248,208 -0.03(-0.31%)
Oct 08, 2010 10.51 10.60 10.35 10.51 11,441,851 +0.00(+0.00%)
Oct 07, 2010 10.52 10.57 10.41 10.51 12,878,507 -0.01(-0.12%)
Oct 06, 2010 10.51 10.57 10.37 10.52 18,359,192 -0.06(-0.57%)
Oct 05, 2010 10.51 10.64 10.46 10.58 17,725,404 +0.23(+2.18%)
Oct 04, 2010 10.40 10.45 10.22 10.35 13,536,253 -0.10(-0.96%)
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.