Skip to main content

Starbucks Corp (NQ: SBUX )

96.14 -0.30 (-0.31%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.75 13.76 13.62 13.64 12,065,524 -0.07(-0.50%)
Sep 28, 2006 13.86 13.89 13.63 13.70 15,640,173 -0.10(-0.73%)
Sep 27, 2006 13.78 14.03 13.67 13.80 22,726,220 +0.08(+0.58%)
Sep 26, 2006 13.82 13.88 13.61 13.72 16,053,151 -0.07(-0.52%)
Sep 25, 2006 13.66 13.84 13.37 13.80 15,695,122 +0.18(+1.29%)
Sep 22, 2006 13.71 13.86 13.45 13.62 19,535,312 +0.00(+0.00%)
Sep 21, 2006 14.00 14.01 13.58 13.62 22,340,464 -0.27(-1.93%)
Sep 20, 2006 13.70 14.00 13.67 13.89 21,913,918 +0.40(+2.97%)
Sep 19, 2006 13.60 13.66 13.33 13.49 18,635,770 +0.02(+0.12%)
Sep 18, 2006 13.56 13.61 13.41 13.47 15,971,576 -0.08(-0.62%)
Sep 15, 2006 13.36 13.67 13.03 13.55 41,716,176 +0.33(+2.48%)
Sep 14, 2006 13.31 13.33 13.01 13.23 17,386,500 -0.00(-0.03%)
Sep 13, 2006 13.05 13.37 13.04 13.23 23,744,854 +0.24(+1.85%)
Sep 12, 2006 12.62 13.01 12.53 12.99 17,880,406 +0.37(+2.95%)
Sep 11, 2006 12.45 12.66 12.23 12.62 20,835,376 +0.13(+1.03%)
Sep 08, 2006 12.51 12.57 12.38 12.49 15,848,662 +0.03(+0.22%)
Sep 07, 2006 12.60 12.64 12.44 12.46 17,051,880 -0.15(-1.21%)
Sep 06, 2006 12.77 12.89 12.61 12.61 21,095,834 -0.20(-1.53%)
Sep 05, 2006 12.76 12.81 12.59 12.81 16,346,821 +0.09(+0.72%)
Sep 01, 2006 12.66 12.87 12.56 12.72 25,686,202 +0.30(+2.42%)
Aug 31, 2006 12.38 12.47 12.14 12.42 27,152,346 +0.11(+0.88%)
Aug 30, 2006 12.17 12.36 12.09 12.31 14,725,977 +0.15(+1.25%)
Aug 29, 2006 12.22 12.26 11.96 12.16 17,005,844 -0.04(-0.36%)
Aug 28, 2006 11.97 12.21 11.92 12.20 14,527,452 +0.21(+1.74%)
Aug 25, 2006 11.83 12.07 11.82 11.99 17,149,928 +0.13(+1.08%)
Aug 24, 2006 11.95 11.98 11.81 11.87 16,659,085 -0.02(-0.20%)
Aug 23, 2006 12.03 12.10 11.85 11.89 21,141,756 -0.19(-1.59%)
Aug 22, 2006 12.24 12.33 11.99 12.08 16,670,483 -0.20(-1.66%)
Aug 21, 2006 12.33 12.39 12.21 12.29 11,441,699 -0.18(-1.41%)
Aug 18, 2006 12.57 12.59 12.36 12.46 18,516,200 -0.07(-0.54%)
Aug 17, 2006 12.23 12.55 12.13 12.53 22,767,656 +0.26(+2.12%)
Aug 16, 2006 12.16 12.29 12.00 12.27 16,429,534 +0.18(+1.49%)
Aug 15, 2006 12.17 12.17 11.97 12.09 14,802,615 +0.09(+0.77%)
Aug 14, 2006 12.09 12.15 11.96 12.00 15,679,017 +0.02(+0.20%)
Aug 11, 2006 11.95 11.99 11.84 11.97 20,223,042 -0.02(-0.20%)
Aug 10, 2006 11.83 12.04 11.76 12.00 33,624,096 +0.16(+1.39%)
Aug 09, 2006 12.25 12.29 11.76 11.83 40,007,080 -0.32(-2.60%)
Aug 08, 2006 12.45 12.46 12.11 12.15 22,086,890 -0.18(-1.49%)
Aug 07, 2006 12.21 12.50 12.20 12.33 33,040,968 +0.08(+0.62%)
Aug 04, 2006 12.45 12.50 12.13 12.26 39,863,680 -0.01(-0.10%)
Aug 03, 2006 11.65 12.63 11.50 12.27 143,542,800 -1.07(-7.99%)
Aug 02, 2006 13.11 13.50 13.11 13.33 47,683,116 +0.14(+1.03%)
Aug 01, 2006 13.58 13.61 12.97 13.20 33,512,408 -0.51(-3.71%)
Jul 31, 2006 13.59 13.81 13.48 13.71 11,655,133 +0.08(+0.59%)
Jul 28, 2006 13.48 13.79 13.48 13.63 13,917,175 +0.18(+1.34%)
Jul 27, 2006 13.68 13.81 13.39 13.45 13,374,770 -0.18(-1.29%)
Jul 26, 2006 14.00 14.05 13.54 13.62 29,274,478 -0.55(-3.90%)
Jul 25, 2006 13.82 14.21 13.81 14.18 19,938,472 +0.28(+1.99%)
Jul 24, 2006 13.57 13.92 13.54 13.90 17,111,942 +0.37(+2.72%)
Jul 21, 2006 13.27 13.65 13.24 13.53 20,808,200 +0.15(+1.14%)
Jul 20, 2006 13.74 13.78 13.33 13.38 17,711,784 -0.17(-1.27%)
Jul 19, 2006 13.47 13.66 13.31 13.55 17,809,642 +0.18(+1.32%)
Jul 18, 2006 13.66 13.77 13.19 13.37 33,423,002 -0.34(-2.45%)
Jul 17, 2006 13.40 13.79 13.25 13.71 17,738,794 +0.23(+1.72%)
Jul 14, 2006 13.60 13.63 13.32 13.48 20,728,712 -0.14(-1.06%)
Jul 13, 2006 13.72 13.82 13.45 13.62 29,798,788 -0.16(-1.19%)
Jul 12, 2006 14.41 14.41 13.65 13.79 29,442,682 -0.62(-4.31%)
Jul 11, 2006 14.20 14.45 14.06 14.41 13,714,644 +0.14(+0.98%)
Jul 10, 2006 14.46 14.51 14.22 14.27 14,142,705 -0.16(-1.14%)
Jul 07, 2006 14.38 14.47 14.06 14.43 40,349,088 -0.74(-4.86%)
Jul 06, 2006 15.10 15.22 15.00 15.17 10,210,694 +0.13(+0.85%)
Jul 05, 2006 15.13 15.18 14.84 15.04 10,861,084 -0.18(-1.21%)
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.