Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 15.75 16.14 15.49 15.83 39,482,632 +0.04(+0.28%)
Jul 28, 2011 15.75 16.05 15.56 15.79 37,032,740 +0.40(+2.59%)
Jul 27, 2011 16.03 16.15 15.36 15.39 18,869,626 -0.48(-3.01%)
Jul 26, 2011 15.99 15.99 15.79 15.86 13,615,964 -0.09(-0.54%)
Jul 25, 2011 15.84 15.97 15.76 15.95 12,767,070 +0.02(+0.12%)
Jul 22, 2011 15.95 16.08 15.89 15.93 8,092,484 -0.01(-0.07%)
Jul 21, 2011 15.81 16.03 15.69 15.94 15,680,309 +0.22(+1.38%)
Jul 20, 2011 15.88 15.88 15.51 15.73 14,127,335 -0.19(-1.22%)
Jul 19, 2011 15.72 15.94 15.68 15.92 14,566,178 +0.36(+2.34%)
Jul 18, 2011 15.60 15.74 15.46 15.56 11,035,150 -0.16(-1.01%)
Jul 15, 2011 15.46 15.71 15.43 15.71 16,853,740 +0.26(+1.71%)
Jul 14, 2011 15.62 15.72 15.36 15.45 16,955,404 -0.18(-1.14%)
Jul 13, 2011 15.72 15.89 15.60 15.63 14,234,135 +0.00(+0.03%)
Jul 12, 2011 15.71 15.90 15.61 15.62 14,876,673 -0.07(-0.43%)
Jul 11, 2011 15.79 15.91 15.58 15.69 14,262,331 -0.24(-1.51%)
Jul 08, 2011 15.74 15.95 15.72 15.93 14,198,227 +0.01(+0.07%)
Jul 07, 2011 15.75 15.99 15.57 15.92 27,427,276 -0.04(-0.25%)
Jul 06, 2011 16.12 16.15 15.94 15.96 15,718,319 -0.21(-1.29%)
Jul 05, 2011 15.86 16.23 15.70 16.17 18,394,832 +0.30(+1.89%)
Jul 01, 2011 15.64 15.90 15.60 15.87 16,308,274 +0.28(+1.77%)
Jun 30, 2011 15.67 15.71 15.56 15.59 13,931,079 +0.02(+0.15%)
Jun 29, 2011 15.49 15.69 15.45 15.57 17,762,202 +0.07(+0.46%)
Jun 28, 2011 15.00 15.50 14.95 15.50 22,747,110 +0.50(+3.32%)
Jun 27, 2011 14.70 15.01 14.62 15.00 15,333,614 +0.25(+1.71%)
Jun 24, 2011 14.87 14.96 14.70 14.75 12,879,348 -0.15(-1.01%)
Jun 23, 2011 14.56 14.90 14.53 14.90 24,495,966 +0.18(+1.21%)
Jun 22, 2011 14.45 14.81 14.37 14.72 22,843,050 +0.22(+1.50%)
Jun 21, 2011 14.22 14.55 14.13 14.50 17,009,944 +0.36(+2.51%)
Jun 20, 2011 14.15 14.22 13.88 14.15 14,615,808 +0.15(+1.10%)
Jun 17, 2011 14.04 14.14 13.91 13.99 17,328,700 +0.12(+0.85%)
Jun 16, 2011 13.72 13.96 13.72 13.87 16,526,212 +0.11(+0.80%)
Jun 15, 2011 13.74 13.94 13.70 13.76 12,589,114 -0.16(-1.16%)
Jun 14, 2011 13.87 13.98 13.84 13.93 12,781,734 +0.15(+1.06%)
Jun 13, 2011 13.87 14.01 13.67 13.78 16,256,817 -0.08(-0.61%)
Jun 10, 2011 13.98 14.02 13.82 13.86 14,664,754 -0.16(-1.17%)
Jun 09, 2011 14.12 14.14 14.02 14.03 11,656,649 -0.08(-0.59%)
Jun 08, 2011 14.14 14.27 14.04 14.11 13,070,883 -0.08(-0.53%)
Jun 07, 2011 14.21 14.32 14.18 14.19 12,987,455 +0.08(+0.53%)
Jun 06, 2011 14.32 14.46 14.01 14.11 23,559,424 +0.23(+1.65%)
Jun 03, 2011 13.98 14.01 13.83 13.88 18,514,608 -0.45(-3.11%)
May 24, 2011 14.35 14.44 14.25 14.33 12,316,959 -0.06(-0.41%)
May 23, 2011 14.21 14.51 14.19 14.39 15,336,400 -0.07(-0.46%)
May 20, 2011 14.61 14.68 14.37 14.46 13,343,809 -0.21(-1.43%)
May 19, 2011 14.47 14.75 14.47 14.66 19,886,430 +0.21(+1.45%)
May 18, 2011 14.01 14.48 13.92 14.46 27,411,636 +0.52(+3.71%)
May 17, 2011 13.81 13.95 13.76 13.94 22,202,592 +0.06(+0.40%)
May 16, 2011 14.21 14.23 13.86 13.88 17,881,826 -0.39(-2.74%)
May 13, 2011 14.39 14.44 14.18 14.27 13,173,583 -0.12(-0.82%)
May 12, 2011 14.11 14.41 14.06 14.39 11,457,045 +0.26(+1.84%)
May 11, 2011 14.28 14.35 14.02 14.13 16,587,599 -0.17(-1.21%)
May 10, 2011 14.35 14.40 14.19 14.31 15,816,584 +0.04(+0.31%)
May 09, 2011 14.42 14.47 14.25 14.26 12,421,593 -0.11(-0.77%)
May 06, 2011 14.55 14.82 14.36 14.37 16,597,680 +0.01(+0.08%)
May 05, 2011 14.32 14.58 14.29 14.36 12,316,118 -0.03(-0.19%)
May 04, 2011 14.29 14.42 14.14 14.39 14,770,915 +0.11(+0.74%)
May 03, 2011 14.36 14.39 14.09 14.28 15,447,163 -0.15(-1.04%)
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.