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 (%)
Jul 31, 2012 18.81 18.82 18.06 18.13 37,986,504 -0.64(-3.41%)
Jul 30, 2012 19.00 19.11 18.70 18.77 21,848,382 -0.24(-1.24%)
Jul 27, 2012 18.78 19.30 18.47 19.01 71,114,104 -1.98(-9.42%)
Jul 26, 2012 20.71 21.18 20.57 20.98 35,350,436 +0.80(+3.96%)
Jul 25, 2012 20.22 20.30 19.97 20.19 16,429,743 -0.03(-0.14%)
Jul 24, 2012 20.23 20.49 20.05 20.21 15,082,832 -0.05(-0.24%)
Jul 23, 2012 20.47 20.49 19.86 20.26 26,427,252 -0.54(-2.62%)
Jul 20, 2012 21.35 21.38 20.64 20.81 29,310,000 -0.90(-4.13%)
Jul 19, 2012 21.35 21.73 21.18 21.70 13,018,967 +0.36(+1.69%)
Jul 18, 2012 21.15 21.46 20.93 21.34 13,764,490 -0.17(-0.80%)
Jul 17, 2012 21.34 21.59 21.20 21.51 10,575,744 +0.33(+1.57%)
Jul 16, 2012 21.41 21.57 21.13 21.18 11,636,066 -0.28(-1.32%)
Jul 13, 2012 20.99 21.50 20.89 21.47 13,847,192 +0.37(+1.77%)
Jul 12, 2012 20.66 21.20 20.60 21.09 13,711,278 +0.21(+1.00%)
Jul 11, 2012 20.89 20.97 20.70 20.89 10,863,498 -0.07(-0.34%)
Jul 10, 2012 21.12 21.23 20.84 20.96 13,183,751 -0.02(-0.10%)
Jul 09, 2012 20.73 20.98 20.71 20.98 11,648,386 +0.17(+0.81%)
Jul 06, 2012 20.88 20.90 20.54 20.81 15,104,221 -0.17(-0.82%)
Jul 05, 2012 20.84 21.14 20.81 20.98 10,928,514 +0.18(+0.89%)
Jul 03, 2012 21.01 21.06 20.71 20.80 11,379,135 -0.34(-1.61%)
Jul 02, 2012 21.40 21.40 20.88 21.14 12,824,166 -0.21(-0.99%)
Jun 29, 2012 21.30 21.39 21.15 21.35 21,206,236 +0.49(+2.36%)
Jun 28, 2012 21.03 21.06 20.52 20.86 19,541,778 -0.26(-1.25%)
Jun 27, 2012 21.57 21.66 20.97 21.12 17,501,198 -0.48(-2.22%)
Jun 26, 2012 21.33 21.66 21.22 21.60 11,821,088 +0.26(+1.23%)
Jun 25, 2012 21.69 21.72 21.23 21.34 12,493,937 -0.54(-2.46%)
Jun 22, 2012 21.73 21.92 21.64 21.88 11,429,587 +0.23(+1.05%)
Jun 21, 2012 22.35 22.41 21.62 21.65 15,458,395 -0.63(-2.82%)
Jun 20, 2012 22.14 22.39 22.02 22.28 18,687,540 +0.21(+0.94%)
Jun 19, 2012 21.91 22.24 21.84 22.07 18,770,444 +0.38(+1.73%)
Jun 18, 2012 20.96 21.74 20.92 21.69 19,867,266 +0.66(+3.12%)
Jun 15, 2012 20.73 21.06 20.64 21.04 25,109,464 +0.08(+0.40%)
Jun 14, 2012 20.59 21.01 20.46 20.95 19,990,720 +0.42(+2.07%)
Jun 13, 2012 21.16 21.37 20.43 20.53 26,785,444 -0.71(-3.34%)
Jun 12, 2012 21.22 21.39 20.77 21.24 26,316,224 +0.08(+0.40%)
Jun 11, 2012 21.68 21.69 21.12 21.15 12,199,608 -0.30(-1.42%)
Jun 08, 2012 21.16 21.53 20.98 21.46 15,621,804 +0.06(+0.28%)
Jun 07, 2012 21.65 21.77 21.33 21.40 18,075,294 -0.01(-0.06%)
Jun 06, 2012 21.26 21.46 21.17 21.41 17,455,622 +0.42(+2.02%)
Jun 05, 2012 20.96 21.09 20.67 20.99 27,892,352 -0.60(-2.76%)
Jun 04, 2012 20.82 21.61 20.62 21.58 30,594,298 +0.70(+3.36%)
Jun 01, 2012 21.27 21.65 20.84 20.88 21,796,836 -1.10(-4.99%)
May 31, 2012 21.96 22.06 21.59 21.98 18,799,010 +0.06(+0.29%)
May 30, 2012 21.97 22.07 21.79 21.92 13,000,132 -0.34(-1.53%)
May 29, 2012 22.02 22.36 21.94 22.26 16,209,908 +0.41(+1.87%)
May 25, 2012 21.97 22.05 21.74 21.85 12,699,712 -0.08(-0.36%)
May 24, 2012 22.35 22.58 21.59 21.93 25,269,142 -0.21(-0.96%)
May 23, 2012 21.61 22.22 21.58 22.14 23,066,972 +0.77(+3.60%)
May 22, 2012 21.55 21.78 21.25 21.37 19,675,286 -0.13(-0.61%)
May 21, 2012 20.71 21.52 20.63 21.50 25,841,412 +0.87(+4.21%)
May 18, 2012 20.83 21.29 20.59 20.63 28,398,720 -0.06(-0.27%)
May 17, 2012 21.30 21.30 20.67 20.69 22,426,196 -0.54(-2.55%)
May 16, 2012 21.46 21.64 21.16 21.23 19,751,394 -0.13(-0.60%)
May 15, 2012 21.54 21.66 21.25 21.36 24,698,482 -0.13(-0.62%)
May 14, 2012 21.83 21.87 21.48 21.49 14,727,499 -0.54(-2.44%)
May 11, 2012 21.86 22.32 21.84 22.03 18,059,526 +0.06(+0.29%)
May 10, 2012 21.91 22.25 21.82 21.96 18,856,674 +0.30(+1.39%)
May 09, 2012 21.51 21.97 21.42 21.66 21,516,830 -0.04(-0.17%)
May 08, 2012 22.03 22.07 21.24 21.70 25,908,242 -0.52(-2.33%)
May 07, 2012 22.10 22.35 22.02 22.22 15,789,547 +0.04(+0.16%)
May 04, 2012 22.37 22.46 22.08 22.18 22,875,428 -0.44(-1.92%)
May 03, 2012 22.97 23.02 22.60 22.61 20,549,010 -0.51(-2.19%)
May 02, 2012 22.97 23.21 22.80 23.12 17,430,730 +0.10(+0.45%)
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.