Skip to main content

Starbucks Corp (NQ: SBUX )

109.14 +0.74 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 18.66 19.16 18.60 18.97 16,900,382 +0.07(+0.35%)
Dec 30, 2011 19.08 19.10 18.90 18.90 6,539,000 -0.18(-0.95%)
Dec 29, 2011 18.93 19.10 18.86 19.08 9,308,012 +0.28(+1.46%)
Dec 28, 2011 19.03 19.04 18.66 18.81 9,528,138 -0.07(-0.35%)
Dec 27, 2011 18.65 18.94 18.63 18.87 7,045,541 +0.20(+1.09%)
Dec 23, 2011 18.52 18.67 18.45 18.67 6,167,499 +0.08(+0.45%)
Dec 21, 2011 18.49 18.67 18.29 18.59 11,245,992 +0.07(+0.40%)
Dec 20, 2011 18.13 18.55 18.12 18.51 15,818,999 +0.59(+3.30%)
Dec 19, 2011 18.02 18.08 17.79 17.92 12,731,500 +0.06(+0.32%)
Dec 16, 2011 17.96 18.11 17.85 17.86 16,163,327 +0.03(+0.18%)
Dec 15, 2011 17.81 17.97 17.73 17.83 13,073,133 +0.13(+0.72%)
Dec 14, 2011 17.83 17.88 17.53 17.70 15,075,931 -0.21(-1.19%)
Dec 13, 2011 18.30 18.49 17.86 17.92 17,629,554 -0.16(-0.89%)
Dec 12, 2011 17.87 18.10 17.73 18.08 11,252,566 +0.02(+0.09%)
Dec 09, 2011 17.71 18.13 17.64 18.06 13,258,292 +0.45(+2.57%)
Dec 08, 2011 17.85 18.07 17.58 17.61 12,022,535 -0.42(-2.32%)
Dec 07, 2011 17.89 18.09 17.67 18.03 9,990,144 +0.06(+0.34%)
Dec 06, 2011 18.20 18.20 17.82 17.97 10,013,961 -0.19(-1.06%)
Dec 05, 2011 18.18 18.22 18.08 18.16 16,918,164 +0.12(+0.66%)
Dec 02, 2011 18.06 18.17 17.90 18.04 14,860,444 +0.13(+0.73%)
Dec 01, 2011 17.75 17.96 17.75 17.91 10,154,266 +0.05(+0.25%)
Nov 30, 2011 17.76 17.97 17.63 17.86 17,063,372 +0.52(+3.01%)
Nov 29, 2011 17.26 17.56 17.16 17.34 13,711,759 +0.15(+0.86%)
Nov 28, 2011 17.17 17.42 16.99 17.19 12,174,117 +0.41(+2.47%)
Nov 25, 2011 16.86 17.02 16.74 16.78 6,212,524 -0.17(-0.99%)
Nov 23, 2011 17.24 17.27 16.95 16.95 12,998,389 -0.42(-2.44%)
Nov 22, 2011 17.07 17.44 17.01 17.37 14,514,064 +0.25(+1.44%)
Nov 21, 2011 16.93 17.22 16.80 17.12 14,708,458 -0.14(-0.81%)
Nov 18, 2011 17.27 17.49 17.22 17.26 14,173,977 -0.00(-0.02%)
Nov 17, 2011 17.57 17.67 17.11 17.27 16,444,294 -0.41(-2.30%)
Nov 16, 2011 17.86 18.03 17.65 17.67 14,365,311 -0.41(-2.29%)
Nov 15, 2011 17.81 18.17 17.78 18.09 9,870,898 +0.23(+1.29%)
Nov 14, 2011 18.03 18.19 17.82 17.86 11,995,018 -0.29(-1.58%)
Nov 11, 2011 17.96 18.25 17.92 18.15 11,546,919 +0.34(+1.88%)
Nov 10, 2011 17.68 17.89 17.46 17.81 18,062,084 +0.23(+1.33%)
Nov 09, 2011 17.75 17.96 17.52 17.58 19,851,188 -0.58(-3.18%)
Nov 08, 2011 18.16 18.27 17.73 18.15 14,758,618 +0.05(+0.29%)
Nov 07, 2011 17.99 18.29 17.90 18.10 25,578,982 +0.02(+0.09%)
Nov 04, 2011 17.56 18.29 17.46 18.08 41,810,284 +1.14(+6.74%)
Nov 03, 2011 16.99 17.11 16.59 16.94 26,486,560 +0.09(+0.53%)
Nov 02, 2011 17.09 17.16 16.75 16.85 16,474,222 -0.02(-0.12%)
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.