Starbucks Corp (NQ: SBUX )

107.37 USD +0.17 (+0.16%)
Streaming Delayed Price Updated: 1:07 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.32 18.51 18.25 18.48 12,757,638 +0.11(+0.63%)
Mar 30, 2011 18.58 18.59 18.25 18.36 11,935,196 -0.07(-0.38%)
Mar 29, 2011 18.33 18.58 18.20 18.43 12,054,002 -0.01(-0.05%)
Mar 28, 2011 18.49 18.55 18.22 18.44 14,317,244 -0.01(-0.05%)
Mar 25, 2011 18.89 18.90 18.40 18.45 13,482,254 -0.34(-1.81%)
Mar 24, 2011 18.42 18.92 18.18 18.79 31,711,950 +0.45(+2.43%)
Mar 23, 2011 17.48 18.40 17.38 18.34 22,958,146 +0.87(+4.98%)
Mar 22, 2011 17.62 17.62 17.40 17.48 12,085,174 -0.18(-1.02%)
Mar 21, 2011 17.70 17.78 17.58 17.66 10,171,302 +0.18(+1.00%)
Mar 18, 2011 17.77 17.84 17.41 17.48 23,366,546 -0.07(-0.37%)
Mar 17, 2011 17.80 17.83 17.52 17.55 12,861,186 +0.05(+0.26%)
Mar 16, 2011 17.45 17.79 17.43 17.50 19,430,314 -0.36(-2.02%)
Mar 15, 2011 17.37 17.98 17.33 17.86 17,963,478 -0.00(-0.03%)
Mar 14, 2011 18.16 18.26 17.75 17.86 24,991,696 -0.42(-2.27%)
Mar 11, 2011 18.65 18.80 18.16 18.28 30,486,340 -0.71(-3.71%)
Mar 10, 2011 18.54 19.11 18.47 18.99 72,205,260 +1.72(+9.93%)
Mar 09, 2011 16.98 17.30 16.86 17.27 16,728,454 +0.27(+1.56%)
Mar 08, 2011 16.86 17.16 16.80 17.00 16,973,234 +0.21(+1.22%)
Mar 07, 2011 17.00 17.39 16.66 16.80 26,465,792 +0.24(+1.45%)
Mar 04, 2011 16.45 16.59 16.31 16.56 16,241,136 +0.05(+0.33%)
Mar 03, 2011 16.25 16.63 16.24 16.50 13,107,426 +0.39(+2.45%)
Mar 02, 2011 16.14 16.20 15.86 16.11 16,253,436 -0.08(-0.52%)
Mar 01, 2011 16.61 16.69 16.12 16.20 20,470,834 -0.29(-1.79%)
Feb 28, 2011 16.40 16.52 16.30 16.49 18,026,832 +0.24(+1.48%)
Feb 25, 2011 16.05 16.34 16.00 16.25 19,325,476 +0.29(+1.85%)
Feb 24, 2011 15.90 15.98 15.59 15.96 18,856,166 +0.00(+0.00%)
Feb 23, 2011 16.38 16.39 15.70 15.96 16,679,814 -0.43(-2.62%)
Feb 22, 2011 16.84 16.96 16.33 16.39 15,101,440 -0.62(-3.62%)
Feb 18, 2011 16.72 17.01 16.64 17.00 15,882,240 +0.25(+1.50%)
Feb 17, 2011 16.73 16.84 16.64 16.75 9,791,338 -0.04(-0.21%)
Feb 16, 2011 16.64 16.84 16.57 16.79 10,671,514 +0.20(+1.18%)
Feb 15, 2011 16.71 16.78 16.58 16.59 11,331,984 -0.20(-1.19%)
Feb 14, 2011 16.70 16.89 16.59 16.79 15,961,152 +0.12(+0.69%)
Feb 11, 2011 16.50 16.69 16.38 16.67 12,259,054 +0.09(+0.57%)
Feb 10, 2011 16.44 16.63 16.38 16.58 17,855,466 +0.09(+0.53%)
Feb 09, 2011 16.50 16.57 16.39 16.49 8,665,258 -0.07(-0.41%)
Feb 08, 2011 16.12 16.59 16.12 16.56 13,565,344 +0.39(+2.38%)
Feb 07, 2011 16.25 16.36 16.11 16.17 12,320,282 -0.11(-0.69%)
Feb 04, 2011 16.16 16.37 16.03 16.29 14,393,350 +0.11(+0.66%)
Feb 03, 2011 16.11 16.26 16.02 16.18 12,782,498 +0.08(+0.50%)
Feb 02, 2011 16.08 16.12 15.84 16.10 13,098,988 -0.02(-0.16%)
Feb 01, 2011 15.88 16.16 15.79 16.12 21,050,674 +0.36(+2.28%)
Jan 31, 2011 15.77 15.87 15.38 15.77 25,171,496 -0.10(-0.63%)
Jan 28, 2011 16.53 16.56 15.76 15.87 26,823,238 -0.65(-3.94%)
Jan 27, 2011 16.16 16.73 16.02 16.51 32,931,662 -0.02(-0.12%)
Jan 26, 2011 16.80 16.80 16.37 16.54 37,149,572 -0.29(-1.72%)
Jan 25, 2011 16.64 16.89 16.61 16.83 18,252,714 +0.08(+0.48%)
Jan 24, 2011 16.58 16.75 16.46 16.75 11,974,604 +0.15(+0.87%)
Jan 21, 2011 16.71 16.86 16.53 16.60 23,129,780 +0.01(+0.06%)
Jan 20, 2011 16.53 16.70 16.39 16.59 18,641,230 +0.09(+0.52%)
Jan 19, 2011 16.24 16.54 16.24 16.50 12,981,894 +0.00(+0.03%)
Jan 18, 2011 16.36 16.62 16.34 16.50 15,682,354 +0.15(+0.92%)
Jan 14, 2011 16.10 16.36 16.09 16.35 11,265,734 +0.15(+0.89%)
Jan 13, 2011 16.05 16.22 16.05 16.20 11,234,832 +0.10(+0.65%)
Jan 12, 2011 16.29 16.33 16.03 16.10 16,419,208 -0.03(-0.19%)
Jan 11, 2011 16.45 16.45 16.08 16.13 16,100,098 -0.26(-1.56%)
Jan 10, 2011 16.24 16.48 16.07 16.39 15,540,420 -0.00(-0.03%)
Jan 07, 2011 16.02 16.43 15.93 16.39 19,791,900 +0.41(+2.57%)
Jan 06, 2011 16.18 16.25 15.89 15.98 13,253,308 -0.19(-1.21%)
Jan 05, 2011 16.13 16.42 16.12 16.17 11,430,190 -0.07(-0.40%)
Jan 04, 2011 16.62 16.64 16.22 16.24 13,305,904 -0.39(-2.32%)
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.