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 (%)
Nov 30, 2012 21.04 21.28 20.89 21.22 29,319,854 +0.03(+0.13%)
Nov 29, 2012 21.19 21.40 21.07 21.20 31,352,160 +0.18(+0.84%)
Nov 28, 2012 20.54 21.03 20.42 21.02 26,645,304 +0.47(+2.31%)
Nov 27, 2012 20.82 21.06 20.51 20.55 26,395,054 -0.28(-1.34%)
Nov 26, 2012 20.81 20.88 20.66 20.82 19,064,480 -0.12(-0.59%)
Nov 23, 2012 20.68 21.00 20.68 20.95 6,047,616 +0.28(+1.35%)
Nov 21, 2012 20.44 20.72 20.42 20.67 9,885,889 +0.18(+0.90%)
Nov 20, 2012 20.29 20.59 20.23 20.48 13,405,856 +0.13(+0.64%)
Nov 19, 2012 20.04 20.46 20.03 20.35 15,476,877 +0.40(+2.01%)
Nov 16, 2012 19.98 20.05 19.58 19.95 22,734,168 +0.14(+0.68%)
Nov 15, 2012 20.05 20.08 19.71 19.82 19,277,484 -0.17(-0.84%)
Nov 14, 2012 20.46 20.66 19.97 19.98 26,910,902 -0.60(-2.92%)
Nov 13, 2012 20.63 20.88 20.48 20.59 12,002,051 -0.11(-0.52%)
Nov 12, 2012 20.81 20.97 20.69 20.69 11,862,208 -0.11(-0.55%)
Nov 09, 2012 20.80 21.03 20.69 20.81 17,579,106 +0.04(+0.20%)
Nov 08, 2012 21.09 21.13 20.76 20.77 18,903,140 -0.39(-1.83%)
Nov 07, 2012 20.92 21.36 20.86 21.16 23,915,992 +0.04(+0.19%)
Nov 06, 2012 20.80 21.32 20.78 21.12 19,789,174 +0.29(+1.37%)
Nov 05, 2012 20.74 20.94 20.70 20.83 24,799,702 +0.07(+0.33%)
Nov 02, 2012 20.63 21.21 20.58 20.76 67,304,952 +1.72(+9.05%)
Nov 01, 2012 18.68 19.09 18.53 19.04 30,613,766 +0.29(+1.57%)
Oct 31, 2012 18.73 18.86 18.38 18.74 21,872,122 +0.01(+0.07%)
Oct 26, 2012 18.80 18.87 18.53 18.73 53,221,976 -0.16(-0.82%)
Oct 25, 2012 18.82 19.14 18.75 18.89 57,569,796 +0.40(+2.19%)
Oct 24, 2012 18.50 18.59 18.41 18.48 42,718,540 +0.12(+0.64%)
Oct 23, 2012 18.36 18.45 18.08 18.36 54,972,468 -0.29(-1.58%)
Oct 19, 2012 19.16 19.17 18.54 18.66 90,022,448 -0.70(-3.63%)
Oct 18, 2012 19.78 19.82 19.27 19.36 48,210,496 -0.40(-2.03%)
Oct 17, 2012 19.92 20.08 19.74 19.76 35,585,316 -0.23(-1.16%)
Oct 16, 2012 19.61 20.12 19.55 19.99 42,808,660 +0.53(+2.71%)
Oct 15, 2012 19.38 19.53 19.33 19.47 33,275,000 +0.20(+1.04%)
Oct 12, 2012 19.40 19.47 19.21 19.27 41,712,032 +0.01(+0.04%)
Oct 11, 2012 19.27 19.40 19.15 19.26 42,337,976 +0.09(+0.45%)
Oct 10, 2012 19.49 19.52 19.04 19.17 53,984,080 -0.16(-0.84%)
Oct 09, 2012 19.88 20.00 19.30 19.34 59,475,548 -0.58(-2.89%)
Oct 08, 2012 19.87 20.08 19.76 19.91 37,947,548 +0.01(+0.04%)
Oct 05, 2012 20.20 20.27 19.87 19.90 43,877,372 -0.15(-0.73%)
Oct 04, 2012 20.37 20.39 19.91 20.05 60,772,988 -0.16(-0.79%)
Oct 03, 2012 20.27 20.35 20.03 20.21 36,832,308 +0.08(+0.39%)
Oct 02, 2012 20.60 20.60 19.93 20.13 53,533,968 -0.35(-1.69%)
Oct 01, 2012 20.80 20.95 20.38 20.48 37,793,264 -0.23(-1.10%)
Sep 28, 2012 20.65 20.81 20.37 20.71 39,326,292 -0.13(-0.65%)
Sep 27, 2012 20.55 20.85 20.42 20.84 28,780,734 +0.38(+1.88%)
Sep 26, 2012 20.64 20.83 20.34 20.46 34,213,428 -0.18(-0.85%)
Sep 25, 2012 20.95 21.10 20.61 20.63 34,721,824 -0.26(-1.23%)
Sep 24, 2012 20.78 21.00 20.66 20.89 22,694,178 +0.04(+0.18%)
Sep 21, 2012 21.03 21.09 20.83 20.85 44,394,096 -0.05(-0.23%)
Sep 20, 2012 20.34 20.91 20.27 20.90 44,178,100 +0.44(+2.16%)
Sep 19, 2012 20.15 20.58 20.07 20.46 34,963,776 +0.35(+1.75%)
Sep 18, 2012 20.24 20.27 20.04 20.11 41,800,196 -0.17(-0.83%)
Sep 17, 2012 20.40 20.45 20.00 20.28 53,767,108 -0.33(-1.59%)
Sep 14, 2012 21.17 21.23 20.57 20.61 59,183,636 -0.51(-2.44%)
Sep 13, 2012 20.89 21.17 20.78 21.12 27,800,186 +0.22(+1.07%)
Sep 12, 2012 20.82 21.01 20.82 20.89 27,617,496 +0.18(+0.87%)
Sep 11, 2012 20.83 20.94 20.67 20.72 32,953,212 -0.04(-0.20%)
Sep 10, 2012 20.90 20.96 20.67 20.76 33,755,968 -0.14(-0.66%)
Sep 07, 2012 20.81 20.96 20.73 20.89 25,195,020 +0.13(+0.65%)
Sep 06, 2012 20.52 20.82 20.46 20.76 27,827,614 +0.42(+2.09%)
Sep 05, 2012 20.24 20.68 20.22 20.34 31,778,218 +0.12(+0.59%)
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.