Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.73 18.86 18.38 18.74 21,872,326 +0.01(+0.07%)
Oct 26, 2012 18.80 18.87 18.53 18.73 53,222,472 -0.16(-0.82%)
Oct 25, 2012 18.82 19.14 18.75 18.89 57,570,332 +0.40(+2.19%)
Oct 24, 2012 18.50 18.59 18.41 18.48 42,718,940 +0.12(+0.64%)
Oct 23, 2012 18.36 18.45 18.08 18.36 54,972,980 -0.29(-1.58%)
Oct 19, 2012 19.16 19.17 18.54 18.66 90,023,288 -0.70(-3.63%)
Oct 18, 2012 19.78 19.82 19.27 19.36 48,210,948 -0.40(-2.03%)
Oct 17, 2012 19.92 20.08 19.73 19.76 35,585,648 -0.23(-1.16%)
Oct 16, 2012 19.61 20.12 19.55 19.99 42,809,060 +0.53(+2.71%)
Oct 15, 2012 19.38 19.53 19.33 19.47 33,275,310 +0.20(+1.04%)
Oct 12, 2012 19.40 19.47 19.21 19.27 41,712,424 +0.01(+0.04%)
Oct 11, 2012 19.27 19.40 19.15 19.26 42,338,372 +0.09(+0.45%)
Oct 10, 2012 19.49 19.52 19.04 19.17 53,984,584 -0.16(-0.84%)
Oct 09, 2012 19.88 20.00 19.30 19.33 59,476,104 -0.58(-2.89%)
Oct 08, 2012 19.87 20.08 19.76 19.91 37,947,900 +0.01(+0.04%)
Oct 05, 2012 20.20 20.27 19.87 19.90 43,877,780 -0.15(-0.73%)
Oct 04, 2012 20.37 20.39 19.91 20.05 60,773,556 -0.16(-0.79%)
Oct 03, 2012 20.27 20.35 20.03 20.21 36,832,652 +0.08(+0.39%)
Oct 02, 2012 20.60 20.60 19.93 20.13 53,534,468 -0.35(-1.69%)
Oct 01, 2012 20.80 20.95 20.38 20.48 37,793,616 -0.23(-1.10%)
Sep 28, 2012 20.65 20.81 20.37 20.71 39,326,660 -0.13(-0.65%)
Sep 27, 2012 20.55 20.85 20.42 20.84 28,781,004 +0.38(+1.88%)
Sep 26, 2012 20.64 20.83 20.34 20.46 34,213,748 -0.18(-0.85%)
Sep 25, 2012 20.95 21.10 20.61 20.63 34,722,148 -0.26(-1.23%)
Sep 24, 2012 20.78 21.00 20.66 20.89 22,694,390 +0.04(+0.18%)
Sep 21, 2012 21.03 21.09 20.83 20.85 44,394,508 -0.05(-0.23%)
Sep 20, 2012 20.34 20.91 20.27 20.90 44,178,512 +0.44(+2.16%)
Sep 19, 2012 20.15 20.58 20.07 20.46 34,964,104 +0.35(+1.75%)
Sep 18, 2012 20.24 20.27 20.04 20.11 41,800,584 -0.17(-0.83%)
Sep 17, 2012 20.40 20.45 20.00 20.28 53,767,608 -0.33(-1.59%)
Sep 14, 2012 21.17 21.23 20.57 20.60 59,184,188 -0.51(-2.44%)
Sep 13, 2012 20.89 21.17 20.78 21.12 27,800,446 +0.22(+1.07%)
Sep 12, 2012 20.82 21.01 20.82 20.89 27,617,754 +0.18(+0.87%)
Sep 11, 2012 20.83 20.94 20.67 20.71 32,953,520 -0.04(-0.20%)
Sep 10, 2012 20.90 20.96 20.67 20.76 33,756,284 -0.14(-0.66%)
Sep 07, 2012 20.81 20.96 20.73 20.89 25,195,256 +0.13(+0.65%)
Sep 06, 2012 20.52 20.82 20.46 20.76 27,827,874 +0.42(+2.09%)
Sep 05, 2012 20.24 20.68 20.22 20.34 31,778,514 +0.12(+0.59%)
Sep 04, 2012 20.19 20.33 20.02 20.22 26,463,810 -0.04(-0.20%)
Aug 31, 2012 20.43 20.44 20.16 20.26 29,064,592 -0.04(-0.20%)
Aug 30, 2012 20.19 20.42 20.17 20.30 38,982,828 +0.22(+1.10%)
Aug 29, 2012 20.19 20.28 20.03 20.08 30,129,394 +0.01(+0.06%)
Aug 27, 2012 20.01 20.14 19.91 20.07 39,403,064 +0.18(+0.90%)
Aug 24, 2012 19.47 19.92 19.20 19.89 44,463,568 +0.33(+1.67%)
Aug 23, 2012 19.66 19.76 19.53 19.56 32,021,940 -0.09(-0.46%)
Aug 22, 2012 19.62 19.73 19.56 19.65 28,940,674 +0.01(+0.06%)
Aug 21, 2012 19.73 19.78 19.58 19.64 34,971,452 +0.02(+0.08%)
Aug 20, 2012 19.70 19.76 19.54 19.62 30,116,660 -0.07(-0.35%)
Aug 17, 2012 19.85 19.85 19.53 19.69 41,850,544 -0.07(-0.37%)
Aug 16, 2012 19.66 19.85 19.46 19.76 47,483,120 +0.12(+0.62%)
Aug 15, 2012 19.09 19.73 19.09 19.64 72,010,792 +0.68(+3.60%)
Aug 14, 2012 18.99 19.07 18.88 18.96 34,608,516 +0.13(+0.69%)
Aug 13, 2012 18.68 18.91 18.57 18.83 41,108,512 +0.22(+1.18%)
Aug 10, 2012 18.48 18.62 18.42 18.61 16,545,110 +0.19(+1.02%)
Aug 09, 2012 18.62 18.64 18.39 18.42 22,257,874 -0.07(-0.40%)
Aug 08, 2012 18.49 18.54 18.33 18.49 20,359,386 -0.01(-0.04%)
Aug 07, 2012 17.89 18.53 17.84 18.50 30,667,278 +0.75(+4.21%)
Aug 06, 2012 18.04 18.05 17.75 17.75 24,380,640 -0.14(-0.79%)
Aug 03, 2012 17.86 18.01 17.69 17.90 30,026,156 +0.31(+1.74%)
Aug 02, 2012 17.77 18.01 17.54 17.59 37,738,016 -0.25(-1.42%)
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.