Skip to main content

Starbucks Corp (NQ: SBUX )

86.86 -2.49 (-2.79%)
Streaming Delayed Price Updated: 2:07 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.71 26.00 25.52 25.93 23,994,800 +0.04(+0.14%)
Nov 29, 2012 25.89 26.16 25.75 25.90 25,658,000 +0.21(+0.84%)
Nov 28, 2012 25.09 25.70 24.95 25.68 21,806,000 +0.58(+2.31%)
Nov 27, 2012 25.44 25.73 25.07 25.11 21,601,200 -0.34(-1.34%)
Nov 26, 2012 25.43 25.52 25.25 25.45 15,602,000 -0.15(-0.59%)
Nov 23, 2012 25.27 25.66 25.27 25.59 4,949,252 +0.34(+1.35%)
Nov 21, 2012 24.98 25.32 24.95 25.25 8,090,420 +0.22(+0.90%)
Nov 20, 2012 24.79 25.16 24.71 25.03 10,971,092 +0.16(+0.64%)
Nov 19, 2012 24.48 25.00 24.48 24.87 12,665,976 +0.49(+2.01%)
Nov 16, 2012 24.41 24.50 23.93 24.38 18,605,202 +0.16(+0.68%)
Nov 15, 2012 24.50 24.54 24.08 24.21 15,776,318 -0.21(-0.84%)
Nov 14, 2012 25.00 25.24 24.40 24.42 22,023,360 -0.73(-2.92%)
Nov 13, 2012 25.21 25.51 25.02 25.16 9,822,246 -0.18(-0.73%)
Nov 12, 2012 25.48 25.68 25.33 25.34 9,687,690 -0.14(-0.55%)
Nov 09, 2012 25.47 25.75 25.34 25.48 14,356,596 +0.05(+0.20%)
Nov 08, 2012 25.82 25.87 25.41 25.43 15,437,914 -0.47(-1.83%)
Nov 07, 2012 25.62 26.15 25.55 25.90 19,531,836 +0.05(+0.19%)
Nov 06, 2012 25.46 26.10 25.45 25.86 16,161,526 +0.35(+1.37%)
Nov 05, 2012 25.40 25.64 25.35 25.50 20,253,550 +0.08(+0.33%)
Nov 02, 2012 25.26 25.97 25.20 25.42 54,966,960 +2.11(+9.05%)
Nov 01, 2012 22.87 23.37 22.70 23.31 25,001,810 +0.36(+1.57%)
Oct 31, 2012 22.93 23.09 22.50 22.95 17,862,638 +0.02(+0.07%)
Oct 26, 2012 23.02 23.10 22.69 22.93 43,465,600 -0.19(-0.82%)
Oct 25, 2012 23.04 23.43 22.95 23.12 47,016,400 +0.50(+2.19%)
Oct 24, 2012 22.65 22.77 22.54 22.63 34,887,600 +0.14(+0.64%)
Oct 23, 2012 22.48 22.59 22.14 22.48 44,895,200 -0.36(-1.58%)
Oct 19, 2012 23.46 23.48 22.70 22.84 73,520,000 -0.86(-3.63%)
Oct 18, 2012 24.21 24.27 23.59 23.70 39,372,800 -0.49(-2.03%)
Oct 17, 2012 24.39 24.59 24.16 24.20 29,062,000 -0.29(-1.16%)
Oct 16, 2012 24.02 24.64 23.94 24.48 34,961,200 +0.64(+2.71%)
Oct 15, 2012 23.73 23.91 23.67 23.84 27,175,200 +0.25(+1.04%)
Oct 12, 2012 23.76 23.84 23.52 23.59 34,065,600 +0.01(+0.04%)
Oct 11, 2012 23.60 23.76 23.45 23.58 34,576,800 +0.10(+0.45%)
Oct 10, 2012 23.87 23.91 23.31 23.48 44,088,000 -0.20(-0.84%)
Oct 09, 2012 24.34 24.49 23.63 23.68 48,572,800 -0.70(-2.89%)
Oct 08, 2012 24.33 24.59 24.20 24.38 30,991,200 +0.01(+0.04%)
Oct 05, 2012 24.73 24.82 24.33 24.37 35,834,000 -0.18(-0.73%)
Oct 04, 2012 24.95 24.96 24.38 24.55 49,632,400 -0.20(-0.79%)
Oct 03, 2012 24.82 24.91 24.52 24.75 30,080,400 +0.10(+0.39%)
Oct 02, 2012 25.22 25.22 24.40 24.65 43,720,400 -0.43(-1.69%)
Oct 01, 2012 25.46 25.65 24.95 25.07 30,865,200 -0.28(-1.10%)
Sep 28, 2012 25.28 25.48 24.95 25.36 32,117,200 -0.16(-0.65%)
Sep 27, 2012 25.16 25.54 25.00 25.52 23,504,800 +0.47(+1.88%)
Sep 26, 2012 25.27 25.50 24.91 25.05 27,941,600 -0.21(-0.85%)
Sep 25, 2012 25.66 25.84 25.23 25.27 28,356,800 -0.31(-1.23%)
Sep 24, 2012 25.45 25.71 25.30 25.58 18,534,000 +0.04(+0.18%)
Sep 21, 2012 25.75 25.82 25.51 25.54 36,256,000 -0.06(-0.23%)
Sep 20, 2012 24.91 25.61 24.82 25.59 36,079,600 +0.54(+2.16%)
Sep 19, 2012 24.67 25.20 24.57 25.05 28,554,400 +0.43(+1.75%)
Sep 18, 2012 24.78 24.82 24.54 24.62 34,137,600 -0.20(-0.83%)
Sep 17, 2012 24.98 25.04 24.50 24.83 43,910,800 -0.40(-1.59%)
Sep 14, 2012 25.93 26.00 25.19 25.23 48,334,400 -0.63(-2.44%)
Sep 13, 2012 25.59 25.93 25.44 25.86 22,704,000 +0.27(+1.07%)
Sep 12, 2012 25.50 25.73 25.50 25.59 22,554,800 +0.22(+0.87%)
Sep 11, 2012 25.50 25.64 25.30 25.36 26,912,400 -0.05(-0.20%)
Sep 10, 2012 25.59 25.66 25.31 25.41 27,568,000 -0.17(-0.66%)
Sep 07, 2012 25.48 25.66 25.38 25.59 20,576,400 +0.16(+0.65%)
Sep 06, 2012 25.13 25.50 25.05 25.42 22,726,400 +0.52(+2.09%)
Sep 05, 2012 24.79 25.32 24.75 24.90 25,952,800 +0.14(+0.59%)
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.