Skip to main content

Starbucks Corp (NQ: SBUX )

91.54 +0.04 (+0.04%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 20.32 20.48 20.05 20.38 39,948,864 -0.13(-0.65%)
Sep 27, 2012 20.23 20.53 20.10 20.52 29,236,362 +0.38(+1.88%)
Sep 26, 2012 20.32 20.50 20.02 20.14 34,755,060 -0.17(-0.85%)
Sep 25, 2012 20.63 20.77 20.29 20.31 35,271,504 -0.25(-1.23%)
Sep 24, 2012 20.46 20.67 20.34 20.57 23,053,450 +0.04(+0.18%)
Sep 21, 2012 20.70 20.76 20.51 20.53 45,096,896 -0.05(-0.23%)
Sep 20, 2012 20.02 20.59 19.96 20.58 44,877,484 +0.43(+2.16%)
Sep 19, 2012 19.83 20.26 19.76 20.14 35,517,288 +0.35(+1.75%)
Sep 18, 2012 19.92 19.95 19.73 19.80 42,461,932 -0.16(-0.83%)
Sep 17, 2012 20.08 20.13 19.69 19.96 54,618,292 -0.32(-1.59%)
Sep 14, 2012 20.84 20.90 20.25 20.28 60,120,572 -0.51(-2.44%)
Sep 13, 2012 20.57 20.84 20.45 20.79 28,240,290 +0.22(+1.07%)
Sep 12, 2012 20.50 20.68 20.50 20.57 28,054,708 +0.18(+0.87%)
Sep 11, 2012 20.50 20.61 20.34 20.39 33,474,892 -0.04(-0.20%)
Sep 10, 2012 20.57 20.63 20.35 20.43 34,290,360 -0.14(-0.66%)
Sep 07, 2012 20.49 20.63 20.40 20.57 25,593,882 +0.13(+0.65%)
Sep 06, 2012 20.20 20.50 20.14 20.44 28,268,152 +0.42(+2.09%)
Sep 05, 2012 19.93 20.36 19.90 20.02 32,281,298 +0.12(+0.59%)
Sep 04, 2012 19.88 20.01 19.71 19.90 26,882,506 -0.04(-0.20%)
Aug 31, 2012 20.11 20.12 19.84 19.94 29,524,436 -0.04(-0.20%)
Aug 30, 2012 19.88 20.10 19.86 19.98 39,599,592 +0.22(+1.10%)
Aug 29, 2012 19.87 19.97 19.72 19.77 30,606,086 +0.01(+0.06%)
Aug 27, 2012 19.70 19.82 19.60 19.75 40,026,480 +0.18(+0.90%)
Aug 24, 2012 19.17 19.61 18.90 19.58 45,167,048 +0.32(+1.67%)
Aug 23, 2012 19.35 19.45 19.22 19.25 32,528,574 -0.09(-0.46%)
Aug 22, 2012 19.32 19.42 19.25 19.34 29,398,560 +0.01(+0.06%)
Aug 21, 2012 19.42 19.48 19.27 19.33 35,524,752 +0.02(+0.08%)
Aug 20, 2012 19.40 19.46 19.23 19.32 30,593,150 -0.07(-0.35%)
Aug 17, 2012 19.54 19.54 19.23 19.38 42,512,680 -0.07(-0.37%)
Aug 16, 2012 19.35 19.54 19.15 19.46 48,234,376 +0.12(+0.62%)
Aug 15, 2012 18.79 19.42 18.79 19.34 73,150,112 +0.67(+3.60%)
Aug 14, 2012 18.69 18.77 18.58 18.66 35,156,076 +0.13(+0.69%)
Aug 13, 2012 18.39 18.62 18.28 18.54 41,758,912 +0.22(+1.18%)
Aug 10, 2012 18.19 18.33 18.13 18.32 16,806,878 +0.18(+1.02%)
Aug 09, 2012 18.33 18.35 18.10 18.13 22,610,026 -0.07(-0.40%)
Aug 08, 2012 18.20 18.25 18.05 18.21 20,681,502 -0.01(-0.04%)
Aug 07, 2012 17.61 18.24 17.56 18.21 31,152,480 +0.74(+4.21%)
Aug 06, 2012 17.76 17.77 17.47 17.48 24,766,378 -0.10(-0.59%)
Aug 03, 2012 17.55 17.70 17.38 17.58 30,560,478 +0.30(+1.74%)
Aug 02, 2012 17.46 17.69 17.23 17.28 38,409,572 -0.25(-1.42%)
Aug 01, 2012 18.21 18.22 17.50 17.53 41,739,024 -0.60(-3.31%)
Jul 31, 2012 18.81 18.82 18.06 18.13 37,986,504 -0.64(-3.41%)
Jul 30, 2012 19.00 19.11 18.70 18.77 21,848,382 -0.24(-1.24%)
Jul 27, 2012 18.78 19.30 18.47 19.01 71,114,104 -1.98(-9.42%)
Jul 26, 2012 20.71 21.18 20.57 20.98 35,350,436 +0.80(+3.96%)
Jul 25, 2012 20.22 20.30 19.97 20.19 16,429,743 -0.03(-0.14%)
Jul 24, 2012 20.23 20.49 20.05 20.21 15,082,832 -0.05(-0.24%)
Jul 23, 2012 20.47 20.49 19.86 20.26 26,427,252 -0.54(-2.62%)
Jul 20, 2012 21.35 21.38 20.64 20.81 29,310,000 -0.90(-4.13%)
Jul 19, 2012 21.35 21.73 21.18 21.70 13,018,967 +0.36(+1.69%)
Jul 18, 2012 21.15 21.46 20.93 21.34 13,764,490 -0.17(-0.80%)
Jul 17, 2012 21.34 21.59 21.20 21.51 10,575,744 +0.33(+1.57%)
Jul 16, 2012 21.41 21.57 21.13 21.18 11,636,066 -0.28(-1.32%)
Jul 13, 2012 20.99 21.50 20.89 21.47 13,847,192 +0.37(+1.77%)
Jul 12, 2012 20.66 21.20 20.60 21.09 13,711,278 +0.21(+1.00%)
Jul 11, 2012 20.89 20.97 20.70 20.89 10,863,498 -0.07(-0.34%)
Jul 10, 2012 21.12 21.23 20.84 20.96 13,183,751 -0.02(-0.10%)
Jul 09, 2012 20.73 20.98 20.71 20.98 11,648,386 +0.17(+0.81%)
Jul 06, 2012 20.88 20.90 20.54 20.81 15,104,221 -0.17(-0.82%)
Jul 05, 2012 20.84 21.14 20.81 20.98 10,928,514 +0.18(+0.89%)
Jul 03, 2012 21.01 21.06 20.71 20.80 11,379,135 -0.34(-1.61%)
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.