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 (%)
May 31, 2012 22.35 22.45 21.97 22.37 18,470,326 +0.07(+0.29%)
May 30, 2012 22.36 22.46 22.17 22.31 12,772,837 -0.35(-1.53%)
May 29, 2012 22.41 22.76 22.33 22.65 15,926,492 +0.42(+1.87%)
May 25, 2012 22.36 22.44 22.13 22.24 12,477,669 -0.08(-0.37%)
May 24, 2012 22.75 22.98 21.98 22.32 24,827,334 -0.22(-0.96%)
May 23, 2012 21.99 22.61 21.97 22.53 22,663,666 +0.78(+3.60%)
May 22, 2012 21.93 22.17 21.63 21.75 19,331,282 -0.13(-0.61%)
May 21, 2012 21.07 21.90 21.00 21.89 25,389,598 +0.88(+4.21%)
May 18, 2012 21.20 21.67 20.96 21.00 27,902,194 -0.06(-0.27%)
May 17, 2012 21.68 21.68 21.04 21.06 22,034,094 -0.55(-2.55%)
May 16, 2012 21.84 22.03 21.53 21.61 19,406,058 -0.13(-0.60%)
May 15, 2012 21.93 22.05 21.63 21.74 24,266,652 -0.13(-0.61%)
May 14, 2012 22.22 22.26 21.86 21.87 14,470,002 -0.55(-2.44%)
May 11, 2012 22.25 22.72 22.23 22.42 17,743,772 +0.07(+0.29%)
May 10, 2012 22.30 22.65 22.21 22.35 18,526,982 +0.31(+1.39%)
May 09, 2012 21.89 22.36 21.80 22.05 21,140,628 -0.04(-0.17%)
May 08, 2012 22.42 22.46 21.62 22.09 25,455,260 -0.53(-2.33%)
May 07, 2012 22.50 22.75 22.42 22.61 15,513,481 +0.00(+0.01%)
May 04, 2012 22.80 22.89 22.51 22.61 22,441,026 -0.44(-1.92%)
May 03, 2012 23.41 23.46 23.04 23.05 20,158,786 -0.52(-2.19%)
May 02, 2012 23.41 23.66 23.24 23.57 17,099,722 +0.11(+0.45%)
May 01, 2012 23.40 23.78 23.28 23.46 16,301,208 +0.12(+0.51%)
Apr 30, 2012 23.37 23.50 23.16 23.35 22,912,222 -0.02(-0.10%)
Apr 27, 2012 23.71 23.81 22.98 23.37 67,253,208 -1.31(-5.32%)
Apr 26, 2012 24.35 24.88 24.17 24.68 36,604,440 +0.47(+1.95%)
Apr 25, 2012 23.89 24.30 23.74 24.21 17,304,916 +0.59(+2.50%)
Apr 24, 2012 24.00 24.31 23.50 23.62 22,051,040 -0.21(-0.87%)
Apr 23, 2012 23.88 23.94 23.50 23.83 18,679,266 -0.24(-1.01%)
Apr 20, 2012 24.04 24.36 24.01 24.07 19,831,234 +0.14(+0.60%)
Apr 19, 2012 24.58 24.59 23.84 23.93 22,802,390 -0.62(-2.52%)
Apr 18, 2012 24.01 24.71 23.98 24.55 22,277,154 +0.68(+2.85%)
Apr 17, 2012 24.39 24.40 23.67 23.87 37,535,352 -0.40(-1.66%)
Apr 16, 2012 25.20 25.23 24.22 24.27 31,169,356 -0.82(-3.28%)
Apr 13, 2012 24.53 25.22 24.31 25.10 37,543,696 +0.43(+1.72%)
Apr 12, 2012 24.19 24.68 24.02 24.67 30,001,942 +0.54(+2.24%)
Apr 11, 2012 23.34 24.14 23.27 24.13 29,705,070 +1.02(+4.43%)
Apr 10, 2012 23.50 23.57 23.03 23.11 22,306,780 -0.26(-1.11%)
Apr 09, 2012 23.30 23.58 23.24 23.37 15,445,536 -0.31(-1.31%)
Apr 05, 2012 23.24 23.79 23.22 23.67 20,101,494 +0.50(+2.14%)
Apr 04, 2012 23.30 23.46 23.06 23.18 17,387,316 +0.02(+0.09%)
Apr 03, 2012 23.07 23.26 22.96 23.16 14,578,755 +0.10(+0.42%)
Apr 02, 2012 22.80 23.15 22.77 23.06 14,966,342 +0.32(+1.40%)
Mar 30, 2012 22.87 22.89 22.68 22.74 11,029,047 +0.07(+0.29%)
Mar 29, 2012 22.62 22.73 22.23 22.68 16,467,811 -0.12(-0.54%)
Mar 28, 2012 22.88 23.01 22.65 22.80 14,865,203 -0.09(-0.41%)
Mar 27, 2012 22.78 22.98 22.65 22.89 16,490,668 +0.14(+0.63%)
Mar 26, 2012 22.59 22.75 22.45 22.75 16,132,641 +0.23(+1.02%)
Mar 23, 2012 22.58 22.58 22.18 22.52 16,902,114 +0.06(+0.25%)
Mar 22, 2012 21.84 22.48 21.83 22.46 26,285,650 +0.57(+2.59%)
Mar 21, 2012 21.95 21.96 21.77 21.90 10,471,986 +0.03(+0.15%)
Mar 20, 2012 21.78 21.90 21.66 21.86 15,502,082 +0.07(+0.34%)
Mar 19, 2012 21.58 21.80 21.43 21.79 14,050,576 +0.14(+0.64%)
Mar 16, 2012 21.67 21.72 21.51 21.65 29,481,496 +0.06(+0.26%)
Mar 15, 2012 21.51 21.61 21.44 21.60 15,526,438 +0.16(+0.74%)
Mar 14, 2012 21.16 21.53 21.13 21.44 18,110,962 +0.14(+0.65%)
Mar 13, 2012 20.85 21.30 20.80 21.30 22,705,704 +0.50(+2.41%)
Mar 12, 2012 21.14 21.17 20.73 20.80 16,739,537 -0.30(-1.41%)
Mar 09, 2012 21.06 21.35 20.78 21.09 34,869,972 +0.60(+2.92%)
Mar 08, 2012 20.20 20.65 20.20 20.50 20,385,290 +0.36(+1.78%)
Mar 07, 2012 19.71 20.15 19.69 20.14 14,032,290 +0.47(+2.40%)
Mar 06, 2012 19.75 19.96 19.57 19.67 10,084,416 -0.29(-1.45%)
Mar 05, 2012 19.81 20.10 19.81 19.96 10,943,633 +0.06(+0.31%)
Mar 02, 2012 19.84 19.99 19.75 19.89 10,047,741 +0.07(+0.37%)
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.