Starbucks Corp (NQ: SBUX )

110.59 USD -0.61 (-0.55%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 17.80 17.95 17.58 17.65 14,481,600 -0.20(-1.13%)
Nov 29, 2006 17.81 17.90 17.62 17.85 13,486,640 +0.19(+1.08%)
Nov 28, 2006 17.79 17.92 17.62 17.66 14,835,906 -0.25(-1.37%)
Nov 27, 2006 18.11 18.16 17.83 17.91 12,931,570 -0.25(-1.38%)
Nov 24, 2006 18.04 18.38 18.04 18.16 5,562,080 -0.04(-0.19%)
Nov 22, 2006 18.28 18.38 17.86 18.19 17,494,146 -0.09(-0.52%)
Nov 21, 2006 18.30 18.42 18.25 18.29 13,819,158 -0.09(-0.49%)
Nov 20, 2006 18.50 18.70 18.36 18.38 20,020,452 -0.33(-1.79%)
Nov 17, 2006 18.51 18.77 18.36 18.71 41,736,490 -1.01(-5.10%)
Nov 16, 2006 19.61 20.00 19.59 19.71 27,094,648 +0.23(+1.18%)
Nov 15, 2006 19.33 19.70 19.26 19.49 14,137,198 +0.25(+1.27%)
Nov 14, 2006 19.26 19.38 19.00 19.24 13,778,302 +0.02(+0.10%)
Nov 13, 2006 18.95 19.38 18.89 19.22 13,352,938 +0.32(+1.72%)
Nov 10, 2006 18.52 18.94 18.49 18.89 10,212,224 +0.44(+2.36%)
Nov 09, 2006 18.79 18.79 18.35 18.46 9,608,938 -0.21(-1.10%)
Nov 08, 2006 18.43 18.79 18.26 18.67 12,796,720 +0.13(+0.70%)
Nov 07, 2006 18.77 18.77 18.48 18.54 14,534,768 -0.20(-1.09%)
Nov 06, 2006 18.28 18.96 18.25 18.74 16,681,540 +0.50(+2.77%)
Nov 03, 2006 18.64 18.70 18.11 18.24 18,159,304 -0.42(-2.28%)
Nov 02, 2006 18.73 18.82 18.42 18.66 11,327,366 -0.14(-0.74%)
Nov 01, 2006 19.00 19.13 18.67 18.80 13,645,430 -0.08(-0.40%)
Oct 31, 2006 19.12 19.17 18.71 18.88 10,555,320 -0.20(-1.02%)
Oct 30, 2006 19.00 19.15 18.81 19.07 7,522,736 +0.06(+0.32%)
Oct 27, 2006 19.41 19.43 18.95 19.01 9,318,038 -0.42(-2.19%)
Oct 26, 2006 19.27 19.50 19.16 19.43 12,118,734 +0.20(+1.07%)
Oct 25, 2006 19.00 19.27 19.00 19.23 9,940,976 +0.12(+0.65%)
Oct 24, 2006 19.10 19.29 18.89 19.11 11,512,592 -0.04(-0.23%)
Oct 23, 2006 18.70 19.25 18.51 19.15 17,249,842 +0.43(+2.30%)
Oct 20, 2006 18.89 18.92 18.36 18.72 16,850,124 -0.17(-0.90%)
Oct 19, 2006 18.70 18.96 18.62 18.89 9,603,626 -0.01(-0.03%)
Oct 18, 2006 19.10 19.25 18.75 18.89 8,783,952 -0.04(-0.18%)
Oct 17, 2006 19.13 19.20 18.88 18.93 11,780,434 -0.27(-1.41%)
Oct 16, 2006 19.03 19.27 18.92 19.20 10,890,760 +0.24(+1.24%)
Oct 13, 2006 19.00 19.00 18.80 18.96 11,844,312 -0.02(-0.08%)
Oct 12, 2006 18.98 19.00 18.77 18.98 13,858,534 +0.27(+1.44%)
Oct 11, 2006 18.93 18.96 18.57 18.71 16,488,440 -0.31(-1.63%)
Oct 10, 2006 19.01 19.20 18.90 19.02 16,114,168 -0.18(-0.94%)
Oct 09, 2006 19.12 19.41 19.01 19.20 13,817,270 -0.00(-0.03%)
Oct 06, 2006 19.35 19.75 19.12 19.20 37,894,240 -0.14(-0.72%)
Oct 05, 2006 19.00 19.50 18.65 19.34 60,487,692 +1.36(+7.59%)
Oct 04, 2006 16.99 18.05 16.95 17.98 34,109,056 +0.98(+5.73%)
Oct 03, 2006 16.86 17.14 16.86 17.00 13,448,100 +0.20(+1.16%)
Oct 02, 2006 17.08 17.17 16.80 16.81 15,510,968 -0.22(-1.26%)
Sep 29, 2006 17.17 17.17 17.00 17.02 9,663,100 -0.09(-0.50%)
Sep 28, 2006 17.30 17.34 17.01 17.11 12,525,984 -0.12(-0.73%)
Sep 27, 2006 17.20 17.52 17.07 17.24 18,201,094 +0.10(+0.58%)
Sep 26, 2006 17.25 17.33 17.00 17.14 12,856,732 -0.09(-0.52%)
Sep 25, 2006 17.05 17.28 16.70 17.23 12,569,992 +0.22(+1.29%)
Sep 22, 2006 17.11 17.30 16.80 17.00 15,645,544 +0.00(+0.00%)
Sep 21, 2006 17.49 17.50 16.96 17.00 17,892,148 -0.34(-1.93%)
Sep 20, 2006 17.11 17.48 17.07 17.34 17,550,534 +0.50(+2.97%)
Sep 19, 2006 16.98 17.06 16.64 16.84 14,925,114 +0.02(+0.12%)
Sep 18, 2006 16.93 16.99 16.75 16.82 12,791,400 -0.10(-0.62%)
Sep 15, 2006 16.68 17.07 16.27 16.92 33,409,870 +0.41(+2.48%)
Sep 14, 2006 16.62 16.64 16.25 16.51 13,924,592 -0.01(-0.03%)
Sep 13, 2006 16.30 16.70 16.29 16.52 19,016,904 +0.30(+1.85%)
Sep 12, 2006 15.76 16.25 15.65 16.22 14,320,154 +0.46(+2.95%)
Sep 11, 2006 15.54 15.81 15.27 15.76 16,686,746 +0.16(+1.03%)
Sep 08, 2006 15.62 15.70 15.46 15.60 12,692,960 +0.04(+0.22%)
Sep 07, 2006 15.73 15.79 15.53 15.56 13,656,600 -0.19(-1.21%)
Sep 06, 2006 15.94 16.09 15.74 15.75 16,895,342 -0.24(-1.53%)
Sep 05, 2006 15.93 16.00 15.71 15.99 13,091,928 +0.11(+0.72%)
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.