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 (%)
Nov 30, 2011 17.19 17.40 17.07 17.30 17,622,916 +0.51(+3.01%)
Nov 29, 2011 16.72 17.01 16.62 16.79 14,161,396 +0.14(+0.86%)
Nov 28, 2011 16.62 16.86 16.45 16.65 12,573,331 +0.40(+2.47%)
Nov 25, 2011 16.33 16.48 16.21 16.25 6,416,245 -0.16(-0.99%)
Nov 23, 2011 16.69 16.72 16.41 16.41 13,424,633 -0.41(-2.44%)
Nov 22, 2011 16.53 16.89 16.47 16.82 14,990,010 +0.24(+1.44%)
Nov 21, 2011 16.39 16.68 16.26 16.58 15,190,779 -0.14(-0.81%)
Nov 18, 2011 16.72 16.94 16.68 16.72 14,638,770 -0.00(-0.02%)
Nov 17, 2011 17.01 17.11 16.57 16.72 16,983,536 -0.39(-2.30%)
Nov 16, 2011 17.30 17.46 17.09 17.11 14,836,379 -0.40(-2.29%)
Nov 15, 2011 17.24 17.59 17.21 17.52 10,194,585 +0.22(+1.29%)
Nov 14, 2011 17.45 17.61 17.25 17.29 12,388,359 -0.28(-1.58%)
Nov 11, 2011 17.39 17.67 17.36 17.57 11,925,567 +0.32(+1.88%)
Nov 10, 2011 17.12 17.32 16.90 17.24 18,654,378 +0.23(+1.33%)
Nov 09, 2011 17.19 17.39 16.96 17.02 20,502,148 -0.56(-3.18%)
Nov 08, 2011 17.59 17.69 17.17 17.58 15,242,584 +0.05(+0.29%)
Nov 07, 2011 17.42 17.71 17.34 17.53 26,417,770 +0.02(+0.09%)
Nov 04, 2011 17.01 17.71 16.91 17.51 43,181,328 +1.11(+6.74%)
Nov 03, 2011 16.45 16.57 16.07 16.40 27,355,110 +0.09(+0.53%)
Nov 02, 2011 16.54 16.61 16.22 16.32 17,014,446 -0.02(-0.12%)
Nov 01, 2011 16.38 16.59 16.21 16.34 19,481,144 -0.45(-2.67%)
Oct 31, 2011 16.75 17.09 16.70 16.79 13,303,551 -0.06(-0.33%)
Oct 28, 2011 17.03 17.13 16.70 16.84 15,063,529 -0.23(-1.32%)
Oct 27, 2011 16.83 17.21 16.65 17.07 15,305,385 +0.66(+4.03%)
Oct 26, 2011 16.54 16.72 16.14 16.40 15,217,587 +0.05(+0.29%)
Oct 25, 2011 16.81 16.84 16.31 16.36 17,714,140 -0.50(-2.96%)
Oct 24, 2011 16.73 17.03 16.66 16.86 15,402,812 +0.18(+1.07%)
Oct 21, 2011 16.47 16.82 16.33 16.68 17,592,524 +0.44(+2.68%)
Oct 20, 2011 16.21 16.50 16.11 16.24 11,762,837 +0.03(+0.17%)
Oct 19, 2011 16.64 16.87 16.14 16.21 17,490,990 -0.61(-3.60%)
Oct 18, 2011 16.35 17.01 16.16 16.82 19,180,870 +0.51(+3.13%)
Oct 17, 2011 16.63 16.63 16.24 16.31 13,198,374 -0.42(-2.51%)
Oct 14, 2011 16.45 16.73 16.40 16.73 14,194,273 +0.45(+2.75%)
Oct 13, 2011 16.33 16.50 16.19 16.28 16,088,816 -0.17(-1.01%)
Oct 12, 2011 16.47 16.63 16.30 16.45 16,352,215 +0.07(+0.44%)
Oct 11, 2011 16.08 16.50 16.02 16.38 18,974,148 +0.16(+1.00%)
Oct 10, 2011 15.78 16.42 15.74 16.21 17,692,722 +0.66(+4.23%)
Oct 07, 2011 15.33 15.81 15.28 15.56 21,212,662 +0.30(+1.97%)
Oct 06, 2011 15.07 15.35 14.93 15.26 14,465,760 +0.18(+1.18%)
Oct 05, 2011 14.84 15.18 14.60 15.08 22,228,784 +0.32(+2.15%)
Oct 04, 2011 14.09 14.78 13.92 14.76 31,144,008 +0.42(+2.90%)
Oct 03, 2011 14.60 14.68 14.28 14.34 34,851,652 -0.43(-2.92%)
Sep 30, 2011 14.91 15.19 14.74 14.78 21,505,704 -0.35(-2.30%)
Sep 29, 2011 15.93 16.04 14.64 15.12 31,613,974 -0.50(-3.20%)
Sep 28, 2011 15.85 16.01 15.58 15.62 15,322,569 -0.17(-1.05%)
Sep 27, 2011 15.91 16.18 15.69 15.79 16,109,343 +0.14(+0.91%)
Sep 26, 2011 15.41 15.66 15.06 15.65 20,906,316 +0.31(+2.02%)
Sep 23, 2011 15.15 15.64 15.06 15.34 20,458,590 +0.04(+0.27%)
Sep 22, 2011 15.45 15.62 14.96 15.30 26,998,930 -0.51(-3.25%)
Sep 21, 2011 16.25 16.44 15.80 15.81 19,807,542 -0.47(-2.87%)
Sep 20, 2011 16.29 16.64 16.02 16.28 22,708,434 -0.03(-0.19%)
Sep 19, 2011 15.41 16.41 15.38 16.31 26,930,820 +0.78(+5.00%)
Sep 16, 2011 15.54 15.61 15.32 15.53 23,598,120 +0.05(+0.33%)
Sep 15, 2011 15.45 15.65 15.42 15.48 19,118,290 +0.21(+1.35%)
Sep 14, 2011 15.26 15.45 14.99 15.28 22,918,226 +0.14(+0.94%)
Sep 13, 2011 14.94 15.18 14.93 15.13 15,544,143 +0.21(+1.43%)
Sep 12, 2011 14.54 15.01 14.54 14.92 20,498,562 +0.13(+0.91%)
Sep 09, 2011 15.30 15.35 14.68 14.78 26,537,620 -0.64(-4.14%)
Sep 08, 2011 15.45 15.61 15.33 15.42 19,903,832 -0.10(-0.66%)
Sep 07, 2011 15.13 15.60 15.04 15.53 21,195,968 +0.57(+3.79%)
Sep 06, 2011 14.47 14.99 14.43 14.96 15,482,762 +0.10(+0.69%)
Sep 02, 2011 14.93 15.08 14.80 14.86 12,318,839 -0.28(-1.83%)
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.