Skip to main content

Starbucks Corp (NQ: SBUX )

103.13 -0.42 (-0.41%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.81 16.07 15.69 15.80 17,828,258 +0.05(+0.31%)
Aug 30, 2011 15.53 15.86 15.45 15.76 12,622,734 +0.18(+1.18%)
Aug 29, 2011 15.47 15.58 15.38 15.57 11,605,398 +0.27(+1.77%)
Aug 26, 2011 14.86 15.42 14.62 15.30 20,025,142 +0.40(+2.66%)
Aug 25, 2011 15.29 15.47 14.84 14.90 14,941,743 -0.39(-2.54%)
Aug 24, 2011 14.97 15.33 14.89 15.29 19,199,644 +0.26(+1.74%)
Aug 23, 2011 14.40 15.05 14.32 15.03 22,744,926 +0.75(+5.27%)
Aug 22, 2011 14.73 14.89 14.22 14.28 21,884,482 -0.09(-0.60%)
Aug 19, 2011 14.23 14.79 14.07 14.36 31,260,238 +0.14(+1.00%)
Aug 18, 2011 15.26 15.27 13.97 14.22 52,508,156 -1.62(-10.20%)
Aug 17, 2011 15.96 16.17 15.58 15.84 15,541,844 -0.08(-0.49%)
Aug 16, 2011 15.60 16.03 15.45 15.92 27,644,334 +0.19(+1.22%)
Aug 15, 2011 15.35 15.74 15.35 15.72 19,115,696 +0.43(+2.84%)
Aug 12, 2011 15.21 15.38 15.03 15.29 15,840,539 +0.10(+0.67%)
Aug 11, 2011 14.34 15.36 14.25 15.19 28,300,762 +0.96(+6.76%)
Aug 10, 2011 14.45 14.72 14.16 14.23 34,521,932 -0.52(-3.55%)
Aug 09, 2011 14.61 14.75 13.80 14.75 39,340,756 +0.81(+5.84%)
Aug 08, 2011 14.79 14.95 13.93 13.93 42,119,988 -1.04(-6.94%)
Aug 05, 2011 15.16 15.35 14.50 14.97 32,875,314 -0.07(-0.49%)
Aug 04, 2011 15.80 15.97 15.04 15.05 24,949,432 -0.97(-6.06%)
Aug 03, 2011 15.74 16.03 15.48 16.02 18,210,862 +0.27(+1.74%)
Aug 02, 2011 16.07 16.17 15.73 15.74 19,817,120 -0.49(-2.99%)
Aug 01, 2011 16.49 16.63 16.03 16.23 19,923,776 -0.12(-0.72%)
Jul 29, 2011 16.27 16.67 16.00 16.35 38,228,692 +0.04(+0.28%)
Jul 28, 2011 16.26 16.58 16.07 16.30 35,856,608 +0.41(+2.59%)
Jul 27, 2011 16.56 16.68 15.86 15.89 18,270,340 -0.49(-3.01%)
Jul 26, 2011 16.51 16.52 16.31 16.39 13,183,531 -0.09(-0.54%)
Jul 25, 2011 16.36 16.49 16.28 16.47 12,361,597 +0.02(+0.12%)
Jul 22, 2011 16.47 16.61 16.41 16.45 7,835,472 -0.01(-0.07%)
Jul 21, 2011 16.33 16.56 16.21 16.47 15,182,314 +0.22(+1.38%)
Jul 20, 2011 16.40 16.40 16.02 16.24 13,678,661 -0.20(-1.22%)
Jul 19, 2011 16.23 16.46 16.19 16.44 14,103,567 +0.38(+2.34%)
Jul 18, 2011 16.12 16.26 15.97 16.07 10,684,682 -0.16(-1.00%)
Jul 15, 2011 15.96 16.23 15.94 16.23 16,318,477 +0.27(+1.71%)
Jul 14, 2011 16.13 16.24 15.86 15.96 16,416,912 -0.18(-1.14%)
Jul 13, 2011 16.23 16.41 16.11 16.14 13,782,069 +0.00(+0.03%)
Jul 12, 2011 16.23 16.43 16.12 16.14 14,404,201 -0.07(-0.43%)
Jul 11, 2011 16.30 16.43 16.09 16.21 13,809,370 -0.25(-1.51%)
Jul 08, 2011 16.25 16.47 16.24 16.45 13,747,302 +0.01(+0.07%)
Jul 07, 2011 16.27 16.52 16.08 16.44 26,556,206 -0.04(-0.25%)
Jul 06, 2011 16.65 16.68 16.46 16.48 15,219,117 -0.22(-1.29%)
Jul 05, 2011 16.38 16.76 16.22 16.70 17,810,626 +0.31(+1.89%)
Jul 01, 2011 16.16 16.42 16.11 16.39 15,790,335 +0.29(+1.77%)
Jun 30, 2011 16.19 16.23 16.08 16.10 13,488,638 +0.02(+0.15%)
Jun 29, 2011 16.00 16.21 15.95 16.08 17,198,088 +0.07(+0.46%)
Jun 28, 2011 15.50 16.01 15.44 16.01 22,024,678 +0.51(+3.32%)
Jun 27, 2011 15.18 15.50 15.10 15.49 14,846,630 +0.26(+1.71%)
Jun 24, 2011 15.36 15.46 15.18 15.23 12,470,309 -0.15(-1.01%)
Jun 23, 2011 15.04 15.39 15.01 15.39 23,717,992 +0.18(+1.21%)
Jun 22, 2011 14.93 15.30 14.84 15.20 22,117,572 +0.22(+1.50%)
Jun 21, 2011 14.68 15.03 14.59 14.98 16,469,721 +0.37(+2.51%)
Jun 20, 2011 14.62 14.69 14.33 14.61 14,151,621 +0.16(+1.10%)
Jun 17, 2011 14.50 14.60 14.36 14.45 16,778,354 +0.12(+0.85%)
Jun 16, 2011 14.17 14.41 14.17 14.33 16,001,352 +0.11(+0.80%)
Jun 15, 2011 14.19 14.40 14.15 14.22 12,189,293 -0.17(-1.16%)
Jun 14, 2011 14.33 14.44 14.30 14.38 12,375,795 +0.15(+1.06%)
Jun 13, 2011 14.33 14.46 14.11 14.23 15,740,513 -0.09(-0.61%)
Jun 10, 2011 14.44 14.48 14.27 14.32 14,199,013 -0.17(-1.17%)
Jun 09, 2011 14.58 14.61 14.48 14.49 11,286,443 -0.09(-0.59%)
Jun 08, 2011 14.61 14.74 14.50 14.57 12,655,762 -0.08(-0.53%)
Jun 07, 2011 14.68 14.79 14.64 14.65 12,574,983 +0.08(+0.53%)
Jun 06, 2011 14.79 14.93 14.47 14.57 22,811,194 +0.24(+1.65%)
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.