Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.76 12.85 12.45 12.76 31,097,496 -0.08(-0.63%)
Jan 28, 2011 13.38 13.40 12.76 12.84 33,138,098 -0.53(-3.94%)
Jan 27, 2011 13.08 13.54 12.97 13.37 40,684,600 -0.02(-0.12%)
Jan 26, 2011 13.60 13.60 13.25 13.38 45,895,508 -0.23(-1.72%)
Jan 25, 2011 13.47 13.67 13.44 13.62 22,549,860 +0.06(+0.48%)
Jan 24, 2011 13.42 13.56 13.32 13.55 14,793,725 +0.12(+0.87%)
Jan 21, 2011 13.53 13.65 13.38 13.44 28,575,108 +0.01(+0.06%)
Jan 20, 2011 13.38 13.51 13.27 13.43 23,029,842 +0.07(+0.51%)
Jan 19, 2011 13.15 13.38 13.14 13.36 16,038,156 +0.00(+0.03%)
Jan 18, 2011 13.25 13.46 13.23 13.36 19,374,372 +0.12(+0.92%)
Jan 14, 2011 13.03 13.25 13.02 13.23 13,917,969 +0.12(+0.90%)
Jan 13, 2011 13.00 13.13 13.00 13.12 13,879,792 +0.08(+0.65%)
Jan 12, 2011 13.19 13.22 12.98 13.03 20,284,700 -0.02(-0.19%)
Jan 11, 2011 13.32 13.32 13.02 13.06 19,890,464 -0.21(-1.56%)
Jan 10, 2011 13.15 13.34 13.00 13.26 19,199,024 -0.00(-0.03%)
Jan 07, 2011 12.97 13.30 12.89 13.27 24,451,408 +0.33(+2.57%)
Jan 06, 2011 13.10 13.15 12.87 12.93 16,373,468 -0.16(-1.21%)
Jan 05, 2011 13.06 13.29 13.05 13.09 14,121,142 -0.05(-0.40%)
Jan 04, 2011 13.46 13.47 13.13 13.15 16,438,446 -0.31(-2.32%)
Jan 03, 2011 13.15 13.53 13.14 13.46 15,769,298 +0.45(+3.49%)
Dec 31, 2010 13.12 13.15 12.93 13.00 7,840,207 -0.11(-0.86%)
Dec 30, 2010 13.11 13.17 13.03 13.12 6,062,480 -0.04(-0.31%)
Dec 29, 2010 13.17 13.25 13.12 13.16 5,767,668 +0.05(+0.37%)
Dec 28, 2010 13.16 13.23 12.97 13.11 7,701,605 -0.03(-0.25%)
Dec 27, 2010 13.21 13.23 13.02 13.14 5,767,848 -0.06(-0.49%)
Dec 23, 2010 13.27 13.35 13.17 13.21 8,360,286 -0.12(-0.91%)
Dec 22, 2010 13.36 13.42 13.27 13.33 8,382,363 +0.03(+0.21%)
Dec 21, 2010 13.38 13.38 13.15 13.30 9,017,434 -0.03(-0.21%)
Dec 20, 2010 13.30 13.38 13.16 13.33 10,698,553 +0.06(+0.44%)
Dec 17, 2010 13.17 13.34 13.10 13.27 22,138,608 +0.08(+0.60%)
Dec 16, 2010 13.15 13.27 13.03 13.19 19,855,514 +0.29(+2.26%)
Dec 15, 2010 13.00 13.10 12.81 12.90 17,033,960 -0.10(-0.74%)
Dec 14, 2010 12.93 13.07 12.88 12.99 12,457,472 +0.05(+0.37%)
Dec 13, 2010 13.25 13.25 12.95 12.95 13,480,760 -0.24(-1.84%)
Dec 10, 2010 13.12 13.24 13.00 13.19 10,140,319 +0.08(+0.59%)
Dec 09, 2010 13.23 13.27 13.02 13.11 14,479,935 -0.07(-0.55%)
Dec 08, 2010 13.31 13.31 13.14 13.19 10,612,676 -0.08(-0.61%)
Dec 07, 2010 13.35 13.39 13.20 13.27 16,722,419 +0.02(+0.18%)
Dec 06, 2010 13.20 13.27 13.13 13.24 12,695,180 +0.00(+0.00%)
Dec 03, 2010 13.18 13.31 12.99 13.24 20,305,052 -0.02(-0.12%)
Dec 02, 2010 12.89 13.27 12.86 13.26 24,832,606 +0.43(+3.34%)
Dec 01, 2010 12.55 12.96 12.55 12.83 25,183,594 +0.45(+3.59%)
Nov 30, 2010 12.27 12.52 12.20 12.38 21,232,064 -0.08(-0.62%)
Nov 29, 2010 12.40 12.52 12.22 12.46 16,690,846 -0.14(-1.12%)
Nov 26, 2010 12.62 12.69 12.57 12.60 5,746,038 -0.14(-1.08%)
Nov 24, 2010 12.43 12.74 12.74 12.74 25,466,750 +0.44(+3.55%)
Nov 23, 2010 12.35 12.45 12.20 12.30 21,243,766 -0.19(-1.52%)
Nov 22, 2010 12.38 12.58 12.34 12.49 16,585,393 +0.04(+0.36%)
Nov 19, 2010 12.33 12.51 12.26 12.45 16,705,409 +0.07(+0.59%)
Nov 18, 2010 12.23 12.49 12.17 12.38 16,803,126 +0.24(+1.97%)
Nov 17, 2010 12.04 12.20 11.92 12.14 12,954,568 +0.06(+0.50%)
Nov 16, 2010 12.30 12.47 12.05 12.08 18,340,768 -0.33(-2.66%)
Nov 15, 2010 12.13 12.49 12.13 12.41 23,534,058 +0.24(+1.97%)
Nov 12, 2010 12.38 12.38 12.03 12.17 16,034,248 -0.22(-1.79%)
Nov 11, 2010 12.13 12.47 12.09 12.39 14,140,342 +0.11(+0.89%)
Nov 10, 2010 12.13 12.39 12.09 12.28 18,822,450 +0.12(+0.99%)
Nov 09, 2010 12.43 12.43 12.09 12.16 18,692,482 -0.19(-1.50%)
Nov 08, 2010 12.29 12.45 12.16 12.34 19,370,248 -0.10(-0.78%)
Nov 05, 2010 12.32 12.61 12.23 12.44 45,464,324 +0.45(+3.76%)
Nov 04, 2010 11.96 12.09 11.90 11.99 36,486,324 +0.26(+2.23%)
Nov 03, 2010 11.61 11.80 11.53 11.73 16,574,408 +0.09(+0.76%)
Nov 02, 2010 11.64 11.74 11.59 11.64 11,525,824 +0.03(+0.24%)
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.