Starbucks Corp (NQ: SBUX )

116.97 USD +0.70 (+0.60%)
Streaming Delayed Price Updated: 12:46 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 27.42 27.54 26.95 27.45 15,055,100 +0.08(+0.29%)
May 30, 2012 27.43 27.56 27.20 27.36 10,411,096 -0.43(-1.53%)
May 29, 2012 27.50 27.92 27.40 27.79 12,981,630 +0.51(+1.87%)
May 25, 2012 27.43 27.53 27.14 27.28 10,170,506 -0.10(-0.37%)
May 24, 2012 27.91 28.20 26.96 27.38 20,236,676 -0.27(-0.96%)
May 23, 2012 26.98 27.74 26.95 27.64 18,473,078 +0.96(+3.60%)
May 22, 2012 26.91 27.20 26.54 26.68 15,756,862 -0.17(-0.61%)
May 21, 2012 25.86 26.87 25.76 26.85 20,694,976 +1.09(+4.21%)
May 18, 2012 26.01 26.58 25.71 25.76 22,742,984 -0.07(-0.27%)
May 17, 2012 26.59 26.60 25.82 25.83 17,959,916 -0.68(-2.55%)
May 16, 2012 26.80 27.02 26.42 26.51 15,817,812 -0.16(-0.60%)
May 15, 2012 26.90 27.05 26.54 26.67 19,779,666 -0.16(-0.61%)
May 14, 2012 27.25 27.30 26.82 26.83 11,794,450 -0.67(-2.44%)
May 11, 2012 27.30 27.87 27.27 27.50 14,462,888 +0.08(+0.29%)
May 10, 2012 27.36 27.79 27.25 27.42 15,101,280 +0.38(+1.39%)
May 09, 2012 26.86 27.43 26.75 27.05 17,231,654 -0.05(-0.17%)
May 08, 2012 27.50 27.55 26.52 27.09 20,748,496 -0.65(-2.33%)
May 07, 2012 27.60 27.91 27.50 27.74 12,644,986 -0.04(-0.14%)
May 04, 2012 28.01 28.13 27.66 27.78 18,263,620 -0.55(-1.92%)
May 03, 2012 28.77 28.83 28.31 28.33 16,406,220 -0.63(-2.19%)
May 02, 2012 28.76 29.08 28.55 28.96 13,916,602 +0.13(+0.45%)
May 01, 2012 28.75 29.21 28.61 28.83 13,266,732 +0.15(+0.51%)
Apr 30, 2012 28.71 28.88 28.45 28.68 18,647,104 -0.03(-0.10%)
Apr 27, 2012 29.14 29.25 28.24 28.71 54,733,998 -1.61(-5.32%)
Apr 26, 2012 29.92 30.58 29.70 30.33 29,790,510 +0.58(+1.95%)
Apr 25, 2012 29.36 29.86 29.17 29.75 14,083,600 +0.73(+2.50%)
Apr 24, 2012 29.49 29.88 28.88 29.02 17,946,230 -0.26(-0.87%)
Apr 23, 2012 29.34 29.42 28.88 29.28 15,202,114 -0.30(-1.01%)
Apr 20, 2012 29.54 29.93 29.50 29.58 16,139,642 +0.17(+0.60%)
Apr 19, 2012 30.20 30.22 29.29 29.41 18,557,716 -0.76(-2.52%)
Apr 18, 2012 29.50 30.36 29.46 30.17 18,130,254 +0.84(+2.85%)
Apr 17, 2012 29.97 29.98 29.09 29.33 30,548,132 -0.50(-1.66%)
Apr 16, 2012 30.96 31.00 29.75 29.83 25,367,168 -1.01(-3.28%)
Apr 13, 2012 30.14 30.99 29.88 30.83 30,554,922 +0.52(+1.72%)
Apr 12, 2012 29.72 30.33 29.51 30.31 24,417,070 +0.67(+2.24%)
Apr 11, 2012 28.68 29.66 28.59 29.65 24,175,460 +1.26(+4.43%)
Apr 10, 2012 28.88 28.96 28.30 28.39 18,154,364 -0.32(-1.11%)
Apr 09, 2012 28.64 28.98 28.55 28.71 12,570,344 -0.38(-1.31%)
Apr 05, 2012 28.56 29.24 28.54 29.09 16,359,594 +0.61(+2.14%)
Apr 04, 2012 28.63 28.83 28.33 28.48 14,150,660 +0.03(+0.09%)
Apr 03, 2012 28.34 28.58 28.21 28.45 11,864,914 +0.12(+0.42%)
Apr 02, 2012 28.01 28.45 27.98 28.33 12,180,352 +0.39(+1.40%)
Mar 30, 2012 28.10 28.12 27.87 27.95 8,975,986 +0.08(+0.29%)
Mar 29, 2012 27.80 27.93 27.31 27.86 13,402,322 -0.15(-0.54%)
Mar 28, 2012 28.11 28.27 27.83 28.01 12,098,040 -0.12(-0.41%)
Mar 27, 2012 27.99 28.23 27.83 28.13 13,420,924 +0.17(+0.63%)
Mar 26, 2012 27.76 27.95 27.59 27.95 13,129,544 +0.28(+1.02%)
Mar 23, 2012 27.75 27.75 27.25 27.67 13,755,780 +0.07(+0.25%)
Mar 22, 2012 26.84 27.62 26.83 27.60 21,392,566 +0.70(+2.59%)
Mar 21, 2012 26.96 26.98 26.75 26.91 8,522,622 +0.04(+0.15%)
Mar 20, 2012 26.76 26.92 26.61 26.86 12,616,364 +0.09(+0.34%)
Mar 19, 2012 26.51 26.79 26.33 26.77 11,435,056 +0.17(+0.64%)
Mar 16, 2012 26.62 26.68 26.43 26.61 23,993,504 +0.07(+0.26%)
Mar 15, 2012 26.42 26.55 26.34 26.54 12,636,186 +0.20(+0.74%)
Mar 14, 2012 26.00 26.45 25.96 26.34 14,739,600 +0.17(+0.65%)
Mar 13, 2012 25.62 26.17 25.56 26.17 18,479,028 +0.62(+2.41%)
Mar 12, 2012 25.98 26.01 25.47 25.55 13,623,466 -0.37(-1.41%)
Mar 09, 2012 25.88 26.24 25.54 25.92 28,378,914 +0.74(+2.92%)
Mar 08, 2012 24.83 25.38 24.83 25.18 16,590,560 +0.44(+1.78%)
Mar 07, 2012 24.21 24.76 24.20 24.75 11,420,174 +0.58(+2.40%)
Mar 06, 2012 24.27 24.52 24.05 24.17 8,207,198 -0.35(-1.45%)
Mar 05, 2012 24.34 24.70 24.34 24.52 8,906,472 +0.07(+0.31%)
Mar 02, 2012 24.38 24.56 24.27 24.45 8,177,350 +0.09(+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.