Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.42 14.56 14.36 14.54 16,213,129 +0.09(+0.63%)
Mar 30, 2011 14.62 14.63 14.36 14.45 15,167,923 -0.06(-0.38%)
Mar 29, 2011 14.42 14.62 14.32 14.50 15,318,908 -0.01(-0.05%)
Mar 28, 2011 14.55 14.60 14.34 14.51 18,195,164 -0.01(-0.05%)
Mar 25, 2011 14.86 14.87 14.48 14.52 17,134,012 -0.27(-1.81%)
Mar 24, 2011 14.49 14.89 14.31 14.79 40,301,340 +0.35(+2.43%)
Mar 23, 2011 13.75 14.48 13.67 14.44 29,176,512 +0.68(+4.98%)
Mar 22, 2011 13.87 13.87 13.69 13.75 15,358,523 -0.14(-1.02%)
Mar 21, 2011 13.93 13.99 13.83 13.89 12,926,266 +0.14(+1.00%)
Mar 18, 2011 13.98 14.04 13.70 13.75 29,695,530 -0.05(-0.37%)
Mar 17, 2011 14.00 14.03 13.79 13.81 16,344,723 +0.04(+0.26%)
Mar 16, 2011 13.73 14.00 13.72 13.77 24,693,142 -0.28(-2.02%)
Mar 15, 2011 13.67 14.15 13.64 14.05 22,829,004 -0.00(-0.03%)
Mar 14, 2011 14.29 14.37 13.97 14.06 31,760,862 -0.33(-2.27%)
Mar 11, 2011 14.68 14.80 14.29 14.38 38,743,768 -0.55(-3.71%)
Mar 10, 2011 14.59 15.03 14.53 14.94 91,762,536 +1.35(+9.93%)
Mar 09, 2011 13.36 13.61 13.27 13.59 21,259,466 +0.21(+1.56%)
Mar 08, 2011 13.27 13.50 13.22 13.38 21,570,546 +0.16(+1.22%)
Mar 07, 2011 13.38 13.69 13.11 13.22 33,634,228 +0.19(+1.45%)
Mar 04, 2011 12.94 13.05 12.83 13.03 20,640,154 +0.04(+0.33%)
Mar 03, 2011 12.78 13.09 12.77 12.99 16,657,659 +0.31(+2.45%)
Mar 02, 2011 12.70 12.74 12.48 12.68 20,655,786 -0.07(-0.52%)
Mar 01, 2011 13.07 13.13 12.68 12.74 26,015,494 -0.23(-1.79%)
Feb 28, 2011 12.90 13.00 12.82 12.98 22,909,518 +0.19(+1.48%)
Feb 25, 2011 12.63 12.86 12.59 12.79 24,559,908 +0.23(+1.85%)
Feb 24, 2011 12.51 12.58 12.26 12.55 23,963,484 +0.00(+0.00%)
Feb 23, 2011 12.88 12.89 12.35 12.55 21,197,652 -0.34(-2.62%)
Feb 22, 2011 13.25 13.35 12.85 12.89 19,191,764 -0.48(-3.62%)
Feb 18, 2011 13.16 13.39 13.09 13.38 20,184,050 +0.20(+1.50%)
Feb 17, 2011 13.16 13.25 13.09 13.18 12,443,387 -0.03(-0.21%)
Feb 16, 2011 13.10 13.25 13.03 13.21 13,561,964 +0.15(+1.18%)
Feb 15, 2011 13.15 13.20 13.04 13.05 14,401,327 -0.16(-1.19%)
Feb 14, 2011 13.14 13.29 13.06 13.21 20,284,336 +0.09(+0.69%)
Feb 11, 2011 12.98 13.13 12.89 13.12 15,579,500 +0.07(+0.57%)
Feb 10, 2011 12.94 13.09 12.88 13.05 22,691,736 +0.07(+0.53%)
Feb 09, 2011 12.98 13.04 12.90 12.98 11,012,300 -0.05(-0.41%)
Feb 08, 2011 12.68 13.06 12.68 13.03 17,239,608 +0.30(+2.38%)
Feb 07, 2011 12.79 12.88 12.68 12.73 15,657,312 -0.04(-0.29%)
Feb 04, 2011 12.67 12.83 12.56 12.77 18,365,176 +0.08(+0.66%)
Feb 03, 2011 12.63 12.74 12.56 12.68 16,309,812 +0.06(+0.50%)
Feb 02, 2011 12.60 12.64 12.41 12.62 16,713,637 -0.02(-0.16%)
Feb 01, 2011 12.45 12.66 12.37 12.64 26,859,580 +0.28(+2.28%)
Jan 31, 2011 12.36 12.44 12.05 12.36 32,117,538 -0.08(-0.63%)
Jan 28, 2011 12.96 12.98 12.35 12.43 34,225,076 -0.51(-3.94%)
Jan 27, 2011 12.67 13.11 12.56 12.94 42,019,112 -0.02(-0.12%)
Jan 26, 2011 13.17 13.17 12.83 12.96 47,400,948 -0.23(-1.72%)
Jan 25, 2011 13.04 13.24 13.01 13.19 23,289,526 +0.06(+0.48%)
Jan 24, 2011 12.99 13.13 12.90 13.12 15,278,980 +0.11(+0.87%)
Jan 21, 2011 13.10 13.21 12.96 13.01 29,512,412 +0.01(+0.06%)
Jan 20, 2011 12.96 13.08 12.85 13.00 23,785,254 +0.07(+0.51%)
Jan 19, 2011 12.73 12.96 12.72 12.94 16,564,231 +0.00(+0.03%)
Jan 18, 2011 12.83 13.03 12.81 12.93 20,009,880 +0.12(+0.92%)
Jan 14, 2011 12.62 12.83 12.61 12.81 14,374,499 +0.11(+0.89%)
Jan 13, 2011 12.58 12.71 12.58 12.70 14,335,069 +0.08(+0.65%)
Jan 12, 2011 12.77 12.80 12.56 12.62 20,950,068 -0.02(-0.19%)
Jan 11, 2011 12.89 12.89 12.60 12.64 20,542,900 -0.20(-1.56%)
Jan 10, 2011 12.73 12.91 12.59 12.84 19,828,778 -0.00(-0.03%)
Jan 07, 2011 12.56 12.88 12.48 12.85 25,253,450 +0.32(+2.57%)
Jan 06, 2011 12.68 12.74 12.46 12.52 16,910,542 -0.15(-1.21%)
Jan 05, 2011 12.64 12.87 12.64 12.68 14,584,336 -0.05(-0.40%)
Jan 04, 2011 13.03 13.05 12.71 12.73 16,977,650 -0.30(-2.32%)
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.