Skip to main content

Starbucks Corp (NQ: SBUX )

101.87 -0.21 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 23.17 23.19 22.98 23.04 10,885,479 +0.07(+0.29%)
Mar 29, 2012 22.92 23.03 22.52 22.98 16,253,445 -0.12(-0.54%)
Mar 28, 2012 23.18 23.32 22.95 23.10 14,671,698 -0.09(-0.41%)
Mar 27, 2012 23.08 23.28 22.95 23.20 16,276,004 +0.14(+0.63%)
Mar 26, 2012 22.89 23.05 22.75 23.05 15,922,638 +0.23(+1.02%)
Mar 23, 2012 22.88 22.88 22.47 22.82 16,682,095 +0.06(+0.25%)
Mar 22, 2012 22.13 22.78 22.12 22.76 25,943,482 +0.58(+2.59%)
Mar 21, 2012 22.23 22.25 22.06 22.19 10,335,669 +0.03(+0.15%)
Mar 20, 2012 22.07 22.19 21.95 22.15 15,300,287 +0.07(+0.34%)
Mar 19, 2012 21.86 22.09 21.71 22.08 13,867,676 +0.14(+0.64%)
Mar 16, 2012 21.95 22.00 21.80 21.94 29,097,726 +0.06(+0.26%)
Mar 15, 2012 21.79 21.90 21.72 21.88 15,324,326 +0.16(+0.74%)
Mar 14, 2012 21.44 21.81 21.41 21.72 17,875,206 +0.14(+0.65%)
Mar 13, 2012 21.13 21.58 21.08 21.58 22,410,136 +0.51(+2.41%)
Mar 12, 2012 21.42 21.45 21.00 21.07 16,521,634 -0.30(-1.41%)
Mar 09, 2012 21.34 21.63 21.06 21.37 34,416,060 +0.61(+2.92%)
Mar 08, 2012 20.47 20.92 20.47 20.77 20,119,928 +0.36(+1.78%)
Mar 07, 2012 19.97 20.42 19.95 20.40 13,849,628 +0.48(+2.40%)
Mar 06, 2012 20.01 20.22 19.83 19.93 9,953,144 -0.29(-1.45%)
Mar 05, 2012 20.07 20.37 20.07 20.22 10,801,177 +0.06(+0.31%)
Mar 02, 2012 20.10 20.25 20.01 20.16 9,916,946 +0.07(+0.37%)
Mar 01, 2012 20.07 20.24 19.98 20.08 10,517,912 +0.06(+0.31%)
Feb 29, 2012 20.14 20.15 19.99 20.02 12,424,690 -0.14(-0.72%)
Feb 28, 2012 19.88 20.17 19.86 20.17 9,281,212 +0.28(+1.41%)
Feb 27, 2012 19.84 20.02 19.70 19.88 8,140,912 -0.03(-0.15%)
Feb 24, 2012 19.95 20.08 19.83 19.91 7,948,784 -0.07(-0.33%)
Feb 23, 2012 19.93 20.02 19.79 19.98 10,009,061 +0.05(+0.27%)
Feb 22, 2012 19.91 19.97 19.74 19.93 10,488,641 +0.03(+0.15%)
Feb 21, 2012 19.96 20.15 19.82 19.90 10,055,416 -0.08(-0.39%)
Feb 17, 2012 20.07 20.21 19.97 19.98 15,408,737 -0.03(-0.14%)
Feb 16, 2012 19.94 20.12 19.93 20.00 11,843,839 +0.02(+0.08%)
Feb 15, 2012 20.22 20.28 19.96 19.99 9,813,025 -0.26(-1.30%)
Feb 14, 2012 20.19 20.25 20.06 20.25 8,029,591 -0.05(-0.26%)
Feb 13, 2012 20.22 20.31 20.09 20.31 9,358,058 +0.18(+0.88%)
Feb 10, 2012 20.12 20.16 20.00 20.13 9,916,146 -0.16(-0.77%)
Feb 09, 2012 20.14 20.35 20.10 20.28 11,534,590 +0.20(+0.99%)
Feb 08, 2012 19.98 20.12 19.91 20.09 9,304,198 +0.13(+0.64%)
Feb 07, 2012 19.89 20.04 19.84 19.96 7,702,812 +0.05(+0.25%)
Feb 06, 2012 19.84 20.00 19.79 19.91 8,992,872 +0.06(+0.29%)
Feb 03, 2012 19.71 19.88 19.70 19.85 12,167,922 +0.27(+1.38%)
Feb 02, 2012 19.81 19.92 19.48 19.58 14,576,938 -0.24(-1.20%)
Feb 01, 2012 19.86 19.90 19.53 19.82 20,133,634 +0.13(+0.67%)
Jan 31, 2012 19.94 19.98 19.65 19.69 14,276,856 -0.23(-1.16%)
Jan 30, 2012 19.46 19.92 19.41 19.92 19,956,498 +0.26(+1.32%)
Jan 27, 2012 19.68 19.69 19.27 19.66 32,830,172 -0.20(-1.01%)
Jan 26, 2012 19.75 19.92 19.33 19.86 30,338,336 +0.23(+1.19%)
Jan 25, 2012 19.76 19.76 19.45 19.63 17,375,506 +0.05(+0.25%)
Jan 24, 2012 19.42 19.64 19.33 19.58 12,546,380 +0.13(+0.66%)
Jan 23, 2012 19.78 19.80 19.35 19.45 18,453,472 -0.33(-1.68%)
Jan 20, 2012 19.70 19.88 19.64 19.78 11,661,872 +0.05(+0.27%)
Jan 19, 2012 19.71 19.74 19.60 19.73 12,828,116 -0.01(-0.04%)
Jan 18, 2012 19.66 19.78 19.56 19.74 13,654,019 +0.14(+0.69%)
Jan 17, 2012 19.70 19.72 19.53 19.60 9,172,042 +0.14(+0.74%)
Jan 13, 2012 19.52 19.56 19.28 19.46 11,608,492 -0.10(-0.50%)
Jan 12, 2012 19.45 19.57 19.33 19.56 10,920,630 +0.20(+1.02%)
Jan 11, 2012 19.16 19.40 19.09 19.36 9,980,656 +0.12(+0.64%)
Jan 10, 2012 19.33 19.42 19.06 19.24 9,575,410 +0.09(+0.49%)
Jan 09, 2012 19.20 19.23 19.01 19.14 8,837,409 -0.05(-0.28%)
Jan 06, 2012 19.05 19.27 18.99 19.19 9,864,499 +0.15(+0.78%)
Jan 05, 2012 18.98 19.06 18.71 19.05 11,843,724 +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.