Starbucks Corp (NQ: SBUX )

104.18 USD -2.04 (-1.92%)
Streaming Delayed Price Updated: 1:53 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 19.84 19.89 19.71 19.75 11,001,110 +0.03(+0.15%)
Jun 29, 2011 19.61 19.88 19.56 19.71 14,026,476 +0.09(+0.46%)
Jun 28, 2011 19.00 19.63 18.93 19.62 17,962,964 +0.63(+3.32%)
Jun 27, 2011 18.61 19.01 18.51 19.00 12,108,666 +0.32(+1.71%)
Jun 24, 2011 18.83 18.95 18.61 18.67 10,170,578 -0.19(-1.01%)
Jun 23, 2011 18.43 18.87 18.41 18.86 19,344,002 +0.23(+1.21%)
Jun 22, 2011 18.30 18.76 18.20 18.64 18,038,726 +0.27(+1.50%)
Jun 21, 2011 18.00 18.42 17.89 18.36 13,432,432 +0.45(+2.51%)
Jun 20, 2011 17.92 18.01 17.58 17.92 11,541,828 +0.20(+1.10%)
Jun 17, 2011 17.78 17.91 17.61 17.72 13,684,148 +0.15(+0.85%)
Jun 16, 2011 17.38 17.67 17.37 17.57 13,050,438 +0.14(+0.80%)
Jun 15, 2011 17.39 17.66 17.35 17.43 9,941,386 -0.21(-1.16%)
Jun 14, 2011 17.57 17.70 17.53 17.64 10,093,494 +0.18(+1.06%)
Jun 13, 2011 17.57 17.74 17.30 17.45 12,837,702 -0.11(-0.61%)
Jun 10, 2011 17.70 17.75 17.50 17.56 11,580,480 -0.21(-1.17%)
Jun 09, 2011 17.88 17.91 17.75 17.76 9,205,036 -0.11(-0.59%)
Jun 08, 2011 17.91 18.07 17.77 17.87 10,321,830 -0.09(-0.53%)
Jun 07, 2011 18.00 18.14 17.95 17.96 10,255,948 +0.09(+0.53%)
Jun 06, 2011 18.13 18.30 17.75 17.87 18,604,432 +0.29(+1.65%)
Jun 03, 2011 17.70 17.75 17.51 17.58 14,620,636 -0.57(-3.11%)
May 24, 2011 18.17 18.29 18.05 18.14 9,726,470 -0.07(-0.41%)
May 23, 2011 18.00 18.38 17.97 18.22 12,110,866 -0.09(-0.46%)
May 20, 2011 18.50 18.59 18.20 18.30 10,537,354 -0.27(-1.43%)
May 19, 2011 18.33 18.67 18.33 18.57 15,703,938 +0.27(+1.45%)
May 18, 2011 17.74 18.34 17.63 18.30 21,646,452 +0.66(+3.71%)
May 17, 2011 17.49 17.66 17.42 17.65 17,532,968 +0.07(+0.40%)
May 16, 2011 17.99 18.02 17.55 17.58 14,120,940 -0.50(-2.74%)
May 13, 2011 18.22 18.29 17.96 18.08 10,402,930 -0.15(-0.82%)
May 12, 2011 17.87 18.25 17.81 18.23 9,047,412 +0.33(+1.84%)
May 11, 2011 18.08 18.17 17.75 17.89 13,098,914 -0.22(-1.21%)
May 10, 2011 18.17 18.24 17.98 18.11 12,490,058 +0.06(+0.30%)
May 09, 2011 18.25 18.32 18.04 18.06 9,809,098 -0.20(-1.12%)
May 06, 2011 18.49 18.83 18.25 18.26 13,060,230 +0.01(+0.08%)
May 05, 2011 18.20 18.54 18.16 18.25 9,691,194 -0.04(-0.19%)
May 04, 2011 18.16 18.33 17.98 18.29 11,622,802 +0.14(+0.74%)
May 03, 2011 18.25 18.29 17.90 18.15 12,154,922 -0.19(-1.04%)
May 02, 2011 18.40 18.42 18.14 18.34 15,180,406 +0.24(+1.33%)
Apr 29, 2011 18.42 18.48 18.05 18.10 40,080,490 -0.34(-1.84%)
Apr 28, 2011 18.25 18.74 18.17 18.44 22,730,838 -0.15(-0.83%)
Apr 27, 2011 18.40 18.64 18.36 18.59 18,328,046 +0.30(+1.61%)
Apr 26, 2011 18.56 18.64 18.19 18.30 13,925,234 -0.14(-0.73%)
Apr 25, 2011 18.50 18.56 18.32 18.43 8,155,412 -0.07(-0.35%)
Apr 21, 2011 18.36 18.62 18.33 18.50 12,953,666 +0.05(+0.30%)
Apr 20, 2011 18.27 18.50 18.26 18.45 13,098,720 +0.37(+2.02%)
Apr 19, 2011 17.91 18.14 17.86 18.08 10,574,332 +0.17(+0.98%)
Apr 18, 2011 17.91 17.94 17.50 17.91 11,133,338 -0.29(-1.57%)
Apr 15, 2011 18.00 18.20 17.81 18.19 12,733,970 +0.20(+1.14%)
Apr 14, 2011 17.71 17.99 17.65 17.99 9,796,824 +0.08(+0.45%)
Apr 13, 2011 17.96 18.08 17.82 17.90 9,128,726 +0.02(+0.10%)
Apr 12, 2011 17.61 17.92 17.61 17.89 10,411,186 +0.14(+0.79%)
Apr 11, 2011 17.94 18.10 17.61 17.75 9,579,990 -0.14(-0.78%)
Apr 08, 2011 18.01 18.17 17.70 17.89 11,014,680 -0.07(-0.36%)
Apr 07, 2011 18.08 18.22 17.82 17.95 11,949,724 -0.24(-1.35%)
Apr 06, 2011 18.32 18.44 18.02 18.20 8,032,660 -0.01(-0.03%)
Apr 05, 2011 18.30 18.34 18.09 18.20 10,749,780 -0.16(-0.90%)
Apr 04, 2011 18.68 18.80 18.29 18.36 10,886,654 -0.26(-1.40%)
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.