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 (%)
Dec 31, 2012 21.45 21.96 21.44 21.94 22,598,494 +0.41(+1.88%)
Dec 28, 2012 21.68 21.80 21.53 21.54 16,597,320 -0.25(-1.13%)
Dec 27, 2012 21.72 21.95 21.57 21.79 22,403,474 +0.04(+0.21%)
Dec 26, 2012 21.94 22.01 21.64 21.74 14,893,452 -0.23(-1.04%)
Dec 24, 2012 21.84 22.10 21.82 21.97 8,323,343 +0.04(+0.17%)
Dec 21, 2012 21.71 21.97 21.52 21.93 54,140,588 -0.25(-1.13%)
Dec 20, 2012 22.31 22.35 21.97 22.18 23,944,580 -0.02(-0.11%)
Dec 19, 2012 22.26 22.44 22.15 22.21 34,793,912 -0.03(-0.13%)
Dec 18, 2012 22.37 22.46 22.21 22.24 37,588,724 -0.10(-0.44%)
Dec 17, 2012 21.90 22.37 21.89 22.33 39,382,528 +0.50(+2.29%)
Dec 14, 2012 21.77 21.99 21.71 21.83 23,598,528 +0.07(+0.34%)
Dec 13, 2012 21.89 22.22 21.67 21.76 35,095,484 -0.17(-0.78%)
Dec 12, 2012 21.88 22.17 21.75 21.93 45,341,180 +0.17(+0.77%)
Dec 11, 2012 21.82 21.89 21.69 21.76 36,685,956 +0.09(+0.43%)
Dec 10, 2012 21.90 21.97 21.61 21.67 36,277,832 -0.28(-1.27%)
Dec 07, 2012 21.86 22.10 21.74 21.95 51,918,128 -0.02(-0.11%)
Dec 06, 2012 21.07 22.03 20.95 21.97 121,856,400 +1.19(+5.73%)
Dec 05, 2012 21.28 21.34 20.28 20.78 67,549,144 -0.14(-0.65%)
Dec 04, 2012 21.13 21.27 20.84 20.92 29,910,564 -0.31(-1.45%)
Nov 30, 2012 21.04 21.28 20.88 21.22 29,320,124 +0.03(+0.13%)
Nov 29, 2012 21.19 21.40 21.07 21.20 31,352,448 +0.18(+0.84%)
Nov 28, 2012 20.54 21.03 20.42 21.02 26,645,548 +0.47(+2.31%)
Nov 27, 2012 20.82 21.06 20.51 20.55 26,395,296 -0.28(-1.34%)
Nov 26, 2012 20.81 20.88 20.66 20.82 19,064,654 -0.12(-0.59%)
Nov 23, 2012 20.68 21.00 20.68 20.95 6,047,672 +0.28(+1.35%)
Nov 21, 2012 20.44 20.72 20.42 20.67 9,885,980 +0.18(+0.90%)
Nov 20, 2012 20.29 20.59 20.23 20.48 13,405,979 +0.13(+0.64%)
Nov 19, 2012 20.04 20.46 20.03 20.35 15,477,019 +0.40(+2.01%)
Nov 16, 2012 19.98 20.05 19.58 19.95 22,734,376 +0.13(+0.68%)
Nov 15, 2012 20.05 20.08 19.71 19.82 19,277,660 -0.17(-0.84%)
Nov 14, 2012 20.46 20.66 19.97 19.98 26,911,148 -0.60(-2.92%)
Nov 13, 2012 20.63 20.88 20.48 20.59 12,002,162 -0.11(-0.52%)
Nov 12, 2012 20.81 20.97 20.69 20.69 11,862,319 -0.11(-0.55%)
Nov 09, 2012 20.80 21.03 20.69 20.81 17,579,270 +0.04(+0.20%)
Nov 08, 2012 21.09 21.13 20.76 20.77 18,903,316 -0.39(-1.83%)
Nov 07, 2012 20.92 21.36 20.86 21.16 23,916,214 +0.04(+0.19%)
Nov 06, 2012 20.80 21.32 20.78 21.12 19,789,360 +0.29(+1.37%)
Nov 05, 2012 20.74 20.94 20.70 20.83 24,799,934 +0.07(+0.33%)
Nov 02, 2012 20.63 21.21 20.58 20.76 67,305,584 +1.72(+9.05%)
Nov 01, 2012 18.68 19.09 18.53 19.04 30,614,052 +0.29(+1.57%)
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%)
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.