Skip to main content

Starbucks Corp (NQ: SBUX )

96.08 -0.36 (-0.37%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 22.87 22.89 22.68 22.74 11,028,945 +0.07(+0.29%)
Mar 29, 2012 22.63 22.74 22.23 22.68 16,467,658 -0.12(-0.54%)
Mar 28, 2012 22.88 23.01 22.65 22.80 14,865,065 -0.09(-0.41%)
Mar 27, 2012 22.78 22.98 22.65 22.89 16,490,515 +0.14(+0.63%)
Mar 26, 2012 22.59 22.75 22.46 22.75 16,132,491 +0.23(+1.02%)
Mar 23, 2012 22.58 22.58 22.18 22.52 16,901,958 +0.06(+0.25%)
Mar 22, 2012 21.84 22.48 21.83 22.46 26,285,404 +0.57(+2.59%)
Mar 21, 2012 21.95 21.96 21.77 21.90 10,471,889 +0.03(+0.15%)
Mar 20, 2012 21.78 21.91 21.66 21.86 15,501,938 +0.07(+0.34%)
Mar 19, 2012 21.58 21.80 21.43 21.79 14,050,445 +0.14(+0.64%)
Mar 16, 2012 21.67 21.72 21.51 21.65 29,481,222 +0.06(+0.26%)
Mar 15, 2012 21.51 21.61 21.44 21.60 15,526,294 +0.16(+0.74%)
Mar 14, 2012 21.16 21.53 21.13 21.44 18,110,794 +0.14(+0.65%)
Mar 13, 2012 20.85 21.30 20.80 21.30 22,705,492 +0.50(+2.41%)
Mar 12, 2012 21.14 21.17 20.73 20.80 16,739,381 -0.30(-1.41%)
Mar 09, 2012 21.06 21.35 20.78 21.10 34,869,648 +0.60(+2.92%)
Mar 08, 2012 20.20 20.65 20.20 20.50 20,385,100 +0.36(+1.78%)
Mar 07, 2012 19.71 20.15 19.69 20.14 14,032,159 +0.47(+2.40%)
Mar 06, 2012 19.75 19.96 19.57 19.67 10,084,322 -0.29(-1.45%)
Mar 05, 2012 19.81 20.10 19.81 19.96 10,943,532 +0.06(+0.31%)
Mar 02, 2012 19.84 19.99 19.75 19.89 10,047,647 +0.07(+0.37%)
Mar 01, 2012 19.81 19.98 19.72 19.82 10,656,533 +0.06(+0.31%)
Feb 29, 2012 19.88 19.89 19.73 19.76 12,588,442 -0.14(-0.72%)
Feb 28, 2012 19.63 19.91 19.60 19.90 9,403,534 +0.28(+1.41%)
Feb 27, 2012 19.59 19.76 19.44 19.63 8,248,206 -0.03(-0.15%)
Feb 24, 2012 19.70 19.82 19.57 19.65 8,053,545 -0.07(-0.33%)
Feb 23, 2012 19.67 19.76 19.53 19.72 10,140,976 +0.05(+0.27%)
Feb 22, 2012 19.65 19.71 19.48 19.67 10,626,877 +0.03(+0.15%)
Feb 21, 2012 19.70 19.89 19.56 19.64 10,187,942 -0.08(-0.39%)
Feb 17, 2012 19.81 19.95 19.71 19.72 15,611,817 -0.03(-0.14%)
Feb 16, 2012 19.68 19.85 19.67 19.74 11,999,936 +0.02(+0.08%)
Feb 15, 2012 19.96 20.02 19.70 19.73 9,942,356 -0.26(-1.30%)
Feb 14, 2012 19.93 19.99 19.80 19.99 8,135,417 -0.05(-0.26%)
Feb 13, 2012 19.96 20.05 19.83 20.04 9,481,393 +0.17(+0.88%)
Feb 10, 2012 19.86 19.90 19.74 19.87 10,046,836 -0.15(-0.77%)
Feb 09, 2012 19.88 20.09 19.84 20.02 11,686,610 +0.20(+0.99%)
Feb 08, 2012 19.72 19.86 19.65 19.83 9,426,823 +0.13(+0.64%)
Feb 07, 2012 19.63 19.78 19.58 19.70 7,804,332 +0.05(+0.25%)
Feb 06, 2012 19.58 19.74 19.53 19.65 9,111,395 +0.02(+0.11%)
Feb 03, 2012 19.49 19.66 19.47 19.63 12,306,565 +0.27(+1.38%)
Feb 02, 2012 19.59 19.70 19.26 19.36 14,743,030 -0.24(-1.20%)
Feb 01, 2012 19.64 19.67 19.31 19.60 20,363,040 +0.13(+0.67%)
Jan 31, 2012 19.72 19.75 19.43 19.47 14,439,529 -0.23(-1.16%)
Jan 30, 2012 19.24 19.69 19.19 19.69 20,183,886 +0.26(+1.32%)
Jan 27, 2012 19.45 19.47 19.06 19.44 33,204,244 -0.20(-1.01%)
Jan 26, 2012 19.52 19.70 19.12 19.64 30,684,016 +0.23(+1.19%)
Jan 25, 2012 19.53 19.53 19.23 19.40 17,573,484 +0.05(+0.25%)
Jan 24, 2012 19.20 19.42 19.11 19.36 12,689,335 +0.13(+0.65%)
Jan 23, 2012 19.56 19.58 19.14 19.23 18,663,734 -0.33(-1.68%)
Jan 20, 2012 19.47 19.66 19.42 19.56 11,794,750 +0.05(+0.27%)
Jan 19, 2012 19.49 19.52 19.38 19.51 12,974,282 -0.01(-0.04%)
Jan 18, 2012 19.44 19.56 19.34 19.51 13,809,595 +0.13(+0.69%)
Jan 17, 2012 19.47 19.49 19.31 19.38 9,276,550 +0.14(+0.74%)
Jan 13, 2012 19.30 19.34 19.07 19.24 11,740,761 -0.10(-0.50%)
Jan 12, 2012 19.23 19.35 19.11 19.34 11,045,061 +0.20(+1.02%)
Jan 11, 2012 18.95 19.18 18.88 19.14 10,094,377 +0.12(+0.64%)
Jan 10, 2012 19.11 19.21 18.84 19.02 9,684,513 +0.09(+0.49%)
Jan 09, 2012 18.98 19.01 18.80 18.93 8,938,104 -0.05(-0.28%)
Jan 06, 2012 18.84 19.06 18.78 18.98 9,976,897 +0.15(+0.78%)
Jan 05, 2012 18.76 18.85 18.50 18.83 11,978,673 +0.08(+0.41%)
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.