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 (%)
Apr 29, 2011 14.50 14.54 14.20 14.24 50,936,552 -0.27(-1.84%)
Apr 28, 2011 14.36 14.75 14.30 14.51 28,887,636 -0.12(-0.83%)
Apr 27, 2011 14.48 14.67 14.45 14.63 23,292,318 +0.23(+1.61%)
Apr 26, 2011 14.60 14.66 14.31 14.40 17,696,976 -0.11(-0.73%)
Apr 25, 2011 14.55 14.60 14.41 14.51 10,364,359 -0.05(-0.35%)
Apr 21, 2011 14.44 14.65 14.43 14.56 16,462,252 +0.04(+0.30%)
Apr 20, 2011 14.38 14.56 14.37 14.51 16,646,595 +0.29(+2.02%)
Apr 19, 2011 14.09 14.28 14.06 14.23 13,438,460 +0.14(+0.98%)
Apr 18, 2011 14.09 14.12 13.77 14.09 14,148,876 -0.22(-1.57%)
Apr 15, 2011 14.16 14.32 14.01 14.31 16,183,050 +0.16(+1.14%)
Apr 14, 2011 13.94 14.15 13.89 14.15 12,450,358 +0.06(+0.45%)
Apr 13, 2011 14.14 14.23 14.02 14.09 11,601,302 +0.01(+0.10%)
Apr 12, 2011 13.86 14.10 13.86 14.07 13,231,124 +0.11(+0.79%)
Apr 11, 2011 14.12 14.24 13.85 13.96 12,174,794 -0.11(-0.78%)
Apr 08, 2011 14.18 14.30 13.93 14.07 13,998,079 -0.05(-0.36%)
Apr 07, 2011 14.23 14.34 14.02 14.12 15,186,386 -0.19(-1.35%)
Apr 06, 2011 14.42 14.51 14.18 14.32 10,208,359 -0.00(-0.03%)
Apr 05, 2011 14.40 14.44 14.24 14.32 13,661,429 -0.13(-0.90%)
Apr 04, 2011 14.70 14.79 14.39 14.45 13,835,376 -0.20(-1.40%)
Apr 01, 2011 14.66 14.82 14.58 14.66 13,903,570 +0.12(+0.81%)
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%)
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.