Starbucks Corp (NQ: SBUX )

116.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 16.96 17.25 16.83 17.11 9,334,424 +0.10(+0.59%)
Jul 28, 2006 16.83 17.22 16.83 17.01 11,146,060 +0.22(+1.34%)
Jul 27, 2006 17.08 17.25 16.72 16.79 10,711,656 -0.22(-1.29%)
Jul 26, 2006 17.48 17.54 16.90 17.01 23,445,498 -0.69(-3.90%)
Jul 25, 2006 17.25 17.75 17.25 17.70 15,968,428 +0.35(+1.99%)
Jul 24, 2006 16.95 17.38 16.90 17.36 13,704,702 +0.46(+2.72%)
Jul 21, 2006 16.57 17.05 16.53 16.89 16,664,980 +0.19(+1.14%)
Jul 20, 2006 17.16 17.21 16.64 16.70 14,185,106 -0.22(-1.27%)
Jul 19, 2006 16.83 17.06 16.62 16.92 14,263,480 +0.22(+1.32%)
Jul 18, 2006 17.05 17.19 16.46 16.70 26,767,990 -0.42(-2.45%)
Jul 17, 2006 16.73 17.21 16.55 17.12 14,206,738 +0.29(+1.72%)
Jul 14, 2006 16.98 17.01 16.64 16.83 16,601,320 -0.18(-1.06%)
Jul 13, 2006 17.14 17.26 16.80 17.01 23,865,410 -0.20(-1.19%)
Jul 12, 2006 18.00 18.00 17.05 17.21 23,580,210 -0.77(-4.31%)
Jul 11, 2006 17.74 18.05 17.55 17.99 10,983,856 +0.17(+0.98%)
Jul 10, 2006 18.05 18.12 17.76 17.82 11,326,684 -0.20(-1.14%)
Jul 07, 2006 17.96 18.07 17.55 18.02 32,314,990 -0.92(-4.86%)
Jul 06, 2006 18.86 19.00 18.73 18.94 8,177,594 +0.16(+0.85%)
Jul 05, 2006 18.89 18.96 18.53 18.78 8,698,482 -0.23(-1.21%)
Jul 03, 2006 18.98 19.17 18.96 19.01 3,977,382 +0.13(+0.69%)
Jun 30, 2006 18.99 19.01 18.83 18.88 11,575,212 -0.11(-0.55%)
Jun 29, 2006 18.02 19.00 17.98 18.99 17,855,200 +1.12(+6.27%)
Jun 28, 2006 17.89 17.95 17.71 17.86 9,122,286 -0.01(-0.03%)
Jun 27, 2006 18.17 18.29 17.83 17.87 10,705,310 -0.38(-2.06%)
Jun 26, 2006 18.34 18.43 18.15 18.25 7,389,000 -0.00(-0.03%)
Jun 23, 2006 18.03 18.51 18.01 18.25 10,005,790 +0.20(+1.14%)
Jun 22, 2006 18.25 18.27 17.89 18.05 7,578,444 -0.16(-0.91%)
Jun 21, 2006 18.00 18.42 17.96 18.21 9,976,076 +0.29(+1.65%)
Jun 20, 2006 17.93 18.20 17.84 17.92 9,470,570 -0.06(-0.36%)
Jun 19, 2006 18.40 18.40 17.86 17.98 9,709,916 -0.32(-1.78%)
Jun 16, 2006 18.35 18.49 18.17 18.30 14,738,872 -0.09(-0.49%)
Jun 15, 2006 17.96 18.44 17.76 18.39 10,734,152 +0.46(+2.56%)
Jun 14, 2006 17.54 17.95 17.46 17.93 11,754,896 +0.36(+2.05%)
Jun 13, 2006 17.63 17.88 17.52 17.58 14,372,950 -0.13(-0.76%)
Jun 12, 2006 17.95 18.01 17.69 17.71 9,638,930 -0.24(-1.31%)
Jun 09, 2006 18.07 18.25 17.91 17.95 10,600,680 -0.18(-0.97%)
Jun 08, 2006 17.75 18.22 17.62 18.12 18,900,670 +0.27(+1.48%)
Jun 07, 2006 17.66 18.00 17.56 17.86 11,651,860 +0.22(+1.25%)
Jun 06, 2006 17.75 17.78 17.45 17.64 11,539,450 -0.06(-0.31%)
Jun 05, 2006 17.92 18.09 17.67 17.69 10,106,962 -0.30(-1.69%)
Jun 02, 2006 17.99 18.16 17.77 18.00 10,264,586 -0.11(-0.61%)
Jun 01, 2006 17.75 18.15 17.75 18.11 17,233,228 +0.28(+1.57%)
May 31, 2006 17.46 17.84 17.44 17.83 12,488,502 +0.36(+2.06%)
May 30, 2006 17.66 17.70 17.34 17.46 10,328,312 -0.25(-1.41%)
May 26, 2006 17.82 17.88 17.61 17.71 6,509,970 -0.00(-0.03%)
May 25, 2006 17.70 17.96 17.52 17.72 12,368,226 +0.11(+0.65%)
May 24, 2006 17.63 17.83 17.30 17.61 18,718,486 -0.19(-1.07%)
May 23, 2006 18.15 18.27 17.80 17.80 9,731,970 -0.32(-1.77%)
May 22, 2006 18.38 18.42 17.94 18.11 13,305,150 -0.05(-0.28%)
May 19, 2006 17.89 18.27 17.89 18.17 21,802,128 +0.18(+0.97%)
May 18, 2006 18.23 18.25 17.96 17.99 13,365,894 -0.21(-1.18%)
May 17, 2006 18.40 18.44 18.08 18.20 13,977,922 -0.33(-1.75%)
May 16, 2006 18.19 18.54 18.09 18.53 18,619,502 +0.38(+2.09%)
May 15, 2006 17.88 18.17 17.56 18.15 13,852,054 +0.32(+1.82%)
May 12, 2006 18.25 18.34 17.74 17.83 16,781,074 -0.44(-2.44%)
May 11, 2006 19.00 19.05 18.03 18.27 23,034,908 -0.83(-4.35%)
May 10, 2006 19.22 19.26 19.00 19.10 12,813,838 -0.12(-0.65%)
May 09, 2006 19.62 19.66 19.18 19.23 12,657,012 -0.40(-2.06%)
May 08, 2006 19.69 19.77 19.61 19.63 11,373,358 -0.19(-0.93%)
May 05, 2006 19.52 19.94 19.52 19.82 14,935,916 +0.42(+2.17%)
May 04, 2006 18.64 19.73 18.50 19.39 29,509,142 +0.72(+3.86%)
May 03, 2006 18.95 18.96 18.50 18.67 16,223,344 -0.24(-1.24%)
May 02, 2006 18.77 19.10 18.56 18.91 15,475,664 +0.29(+1.53%)
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.