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 (%)
Dec 30, 2005 12.14 12.17 11.95 11.98 8,545,209 -0.20(-1.64%)
Dec 29, 2005 12.20 12.32 12.16 12.18 5,135,801 -0.02(-0.16%)
Dec 28, 2005 12.16 12.32 12.16 12.20 5,433,716 +0.00(+0.03%)
Dec 27, 2005 12.23 12.37 12.13 12.20 7,573,740 -0.00(-0.03%)
Dec 23, 2005 12.41 12.42 12.19 12.20 4,789,372 -0.09(-0.72%)
Dec 22, 2005 12.22 12.38 12.20 12.29 10,265,003 +0.10(+0.82%)
Dec 21, 2005 12.13 12.28 12.07 12.19 10,043,569 +0.15(+1.23%)
Dec 20, 2005 12.26 12.28 12.02 12.04 13,459,940 -0.20(-1.60%)
Dec 19, 2005 12.44 12.67 12.22 12.24 9,990,547 -0.22(-1.73%)
Dec 16, 2005 12.60 12.75 12.44 12.45 25,457,242 -0.17(-1.36%)
Dec 15, 2005 12.64 12.90 12.55 12.62 9,833,494 -0.02(-0.13%)
Dec 14, 2005 12.56 12.68 12.50 12.64 9,078,933 +0.06(+0.51%)
Dec 13, 2005 12.26 12.60 12.26 12.58 9,952,686 +0.24(+1.97%)
Dec 12, 2005 12.42 12.55 12.21 12.33 8,953,289 -0.09(-0.71%)
Dec 09, 2005 12.29 12.43 12.26 12.42 8,468,297 +0.10(+0.84%)
Dec 08, 2005 12.52 12.61 12.25 12.32 13,248,668 -0.20(-1.56%)
Dec 07, 2005 12.76 12.77 12.45 12.51 10,700,740 -0.18(-1.45%)
Dec 06, 2005 12.70 12.96 12.68 12.70 13,671,370 -0.06(-0.50%)
Dec 05, 2005 12.72 12.80 12.55 12.76 11,262,513 +0.01(+0.09%)
Dec 02, 2005 12.75 12.78 12.60 12.75 14,767,834 +0.32(+2.54%)
Dec 01, 2005 12.30 12.52 12.11 12.43 16,288,746 +0.28(+2.27%)
Nov 30, 2005 12.40 12.44 12.16 12.16 13,995,144 -0.16(-1.26%)
Nov 29, 2005 12.58 12.59 12.31 12.31 13,035,419 -0.12(-0.93%)
Nov 28, 2005 12.65 12.74 12.42 12.43 9,723,349 -0.23(-1.80%)
Nov 25, 2005 12.73 12.78 12.59 12.66 4,409,370 -0.02(-0.16%)
Nov 23, 2005 12.62 12.72 12.56 12.68 9,858,411 +0.08(+0.63%)
Nov 22, 2005 12.72 12.77 12.53 12.60 14,616,687 -0.14(-1.10%)
Nov 21, 2005 12.46 12.78 12.46 12.74 19,282,452 +0.37(+2.97%)
Nov 18, 2005 12.57 12.62 12.28 12.37 18,483,122 -0.10(-0.77%)
Nov 17, 2005 12.28 12.48 12.18 12.46 14,695,578 +0.32(+2.63%)
Nov 16, 2005 12.17 12.21 12.05 12.15 8,217,688 +0.06(+0.46%)
Nov 15, 2005 12.15 12.25 11.96 12.09 7,153,284 -0.01(-0.10%)
Nov 14, 2005 12.05 12.18 12.03 12.10 8,468,926 +0.06(+0.53%)
Nov 11, 2005 12.01 12.11 11.97 12.04 10,861,121 +0.07(+0.60%)
Nov 10, 2005 11.51 11.97 11.47 11.97 19,771,346 +0.19(+1.59%)
Nov 09, 2005 11.78 11.91 11.75 11.78 12,729,609 +0.00(+0.00%)
Nov 08, 2005 12.14 12.18 11.75 11.78 17,764,444 -0.36(-2.99%)
Nov 07, 2005 12.27 12.36 12.07 12.14 15,005,942 +0.02(+0.16%)
Nov 04, 2005 12.13 12.21 12.02 12.12 16,407,429 +0.37(+3.16%)
Nov 03, 2005 11.61 11.94 11.51 11.75 22,060,016 +0.24(+2.08%)
Nov 02, 2005 11.33 11.59 11.28 11.51 17,224,762 +0.27(+2.42%)
Nov 01, 2005 11.30 11.34 11.21 11.24 17,514,380 -0.05(-0.46%)
Oct 31, 2005 11.18 11.37 11.06 11.29 18,921,574 +0.19(+1.69%)
Oct 28, 2005 10.83 11.11 10.83 11.10 11,716,034 +0.38(+3.50%)
Oct 27, 2005 11.01 11.14 10.73 10.73 11,723,831 -0.32(-2.89%)
Oct 26, 2005 11.19 11.28 11.00 11.05 10,770,516 -0.09(-0.79%)
Oct 25, 2005 11.18 11.22 11.00 11.13 14,194,429 +0.00(+0.00%)
Oct 24, 2005 11.05 11.28 10.98 11.13 15,789,367 +0.15(+1.40%)
Oct 21, 2005 10.97 11.03 10.86 10.98 9,529,946 +0.16(+1.51%)
Oct 20, 2005 10.90 11.00 10.74 10.82 10,467,391 -0.11(-1.00%)
Oct 19, 2005 10.51 10.93 10.44 10.93 11,566,926 +0.43(+4.07%)
Oct 18, 2005 10.53 10.59 10.44 10.50 5,261,953 -0.10(-0.92%)
Oct 17, 2005 10.50 10.64 10.47 10.60 5,143,375 +0.04(+0.40%)
Oct 14, 2005 10.54 10.58 10.47 10.56 8,795,420 -0.00(-0.04%)
Oct 13, 2005 10.16 10.61 10.15 10.56 13,767,551 +0.44(+4.30%)
Oct 12, 2005 10.18 10.36 10.08 10.12 7,209,994 -0.08(-0.82%)
Oct 11, 2005 10.24 10.31 10.17 10.21 5,557,048 -0.04(-0.35%)
Oct 10, 2005 10.18 10.34 10.04 10.24 6,154,694 +0.06(+0.55%)
Oct 07, 2005 10.33 10.35 10.14 10.19 7,088,831 -0.13(-1.22%)
Oct 06, 2005 10.28 10.40 10.19 10.31 19,164,082 +0.37(+3.73%)
Oct 05, 2005 10.07 10.10 9.925 9.943 6,674,597 -0.15(-1.44%)
Oct 04, 2005 10.07 10.16 10.06 10.09 6,414,137 +0.03(+0.28%)
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.