Starbucks Corp (NQ: SBUX )

111.42 USD +2.76 (+2.54%)
Official Closing Price Updated: 4:11 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 15.46 15.57 15.16 15.51 21,745,914 +0.14(+0.88%)
Aug 30, 2006 15.20 15.43 15.10 15.37 11,793,818 +0.19(+1.25%)
Aug 29, 2006 15.26 15.30 14.94 15.18 13,619,730 -0.05(-0.36%)
Aug 28, 2006 14.95 15.24 14.88 15.23 11,634,822 +0.26(+1.74%)
Aug 25, 2006 14.77 15.06 14.76 14.97 13,735,124 +0.16(+1.08%)
Aug 24, 2006 14.92 14.96 14.74 14.81 13,342,016 -0.03(-0.20%)
Aug 23, 2006 15.02 15.11 14.79 14.85 16,932,120 -0.24(-1.59%)
Aug 22, 2006 15.28 15.40 14.97 15.09 13,351,144 -0.25(-1.66%)
Aug 21, 2006 15.39 15.47 15.25 15.34 9,163,488 -0.22(-1.41%)
Aug 18, 2006 15.70 15.72 15.44 15.56 14,829,352 -0.08(-0.54%)
Aug 17, 2006 15.27 15.67 15.14 15.64 18,234,280 +0.32(+2.12%)
Aug 16, 2006 15.19 15.35 14.98 15.32 13,158,172 +0.22(+1.49%)
Aug 15, 2006 15.19 15.20 14.95 15.10 11,855,196 +0.12(+0.77%)
Aug 14, 2006 15.09 15.16 14.94 14.98 12,557,094 +0.03(+0.20%)
Aug 11, 2006 14.93 14.97 14.79 14.95 16,196,336 -0.03(-0.20%)
Aug 10, 2006 14.77 15.04 14.69 14.98 26,929,042 +0.21(+1.39%)
Aug 09, 2006 15.29 15.34 14.69 14.78 32,041,080 -0.39(-2.60%)
Aug 08, 2006 15.54 15.56 15.12 15.17 17,689,064 -0.23(-1.49%)
Aug 07, 2006 15.25 15.61 15.23 15.40 26,462,024 +0.10(+0.62%)
Aug 04, 2006 15.54 15.61 15.14 15.30 31,926,234 -0.02(-0.10%)
Aug 03, 2006 14.54 15.77 14.36 15.32 114,961,316 -1.33(-7.99%)
Aug 02, 2006 16.38 16.86 16.38 16.65 38,188,702 +0.17(+1.03%)
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.