Starbucks Corp (NQ: SBUX )

105.88 USD -5.54 (-4.97%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 15.72 15.80 15.50 15.51 16,122,270 -0.24(-1.52%)
Apr 27, 2007 15.90 15.95 15.70 15.75 18,880,568 -0.16(-1.01%)
Apr 26, 2007 15.92 16.15 15.82 15.91 14,569,228 -0.01(-0.06%)
Apr 25, 2007 15.66 15.95 15.60 15.92 19,254,756 +0.25(+1.60%)
Apr 24, 2007 15.78 15.80 15.52 15.67 18,302,188 -0.12(-0.73%)
Apr 23, 2007 15.83 15.99 15.70 15.79 17,174,016 -0.04(-0.28%)
Apr 20, 2007 15.60 15.97 15.49 15.83 41,076,488 +0.44(+2.86%)
Apr 19, 2007 15.40 15.40 15.23 15.39 12,876,142 -0.10(-0.65%)
Apr 18, 2007 15.52 15.59 15.43 15.49 12,581,706 -0.03(-0.19%)
Apr 17, 2007 15.51 15.62 15.42 15.52 11,538,906 -0.01(-0.03%)
Apr 16, 2007 15.38 15.62 15.38 15.53 12,799,448 +0.14(+0.94%)
Apr 13, 2007 15.39 15.43 15.24 15.38 20,854,966 +0.04(+0.29%)
Apr 12, 2007 15.37 15.43 15.15 15.34 21,283,258 -0.03(-0.20%)
Apr 11, 2007 15.59 15.60 15.25 15.37 29,351,520 -0.21(-1.38%)
Apr 10, 2007 15.53 15.64 15.44 15.58 16,442,418 +0.01(+0.06%)
Apr 09, 2007 15.76 15.76 15.53 15.57 12,981,430 -0.13(-0.83%)
Apr 05, 2007 15.68 15.79 15.62 15.70 13,309,254 +0.03(+0.19%)
Apr 04, 2007 15.89 15.89 15.64 15.67 14,266,516 -0.07(-0.48%)
Apr 03, 2007 15.71 15.99 15.65 15.74 16,233,510 +0.12(+0.77%)
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.