Skip to main content

Starbucks Corp (NQ: SBUX )

98.66 -0.90 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 12.28 12.53 12.07 12.34 26,057,370 +0.06(+0.49%)
Feb 27, 2007 12.64 12.70 12.18 12.28 47,549,512 -0.50(-3.94%)
Feb 26, 2007 12.98 13.02 12.70 12.78 25,350,114 -0.30(-2.26%)
Feb 23, 2007 13.18 13.23 13.06 13.08 31,569,146 -0.10(-0.79%)
Feb 22, 2007 12.94 13.19 12.89 13.18 29,899,192 +0.24(+1.88%)
Feb 21, 2007 13.03 13.10 12.88 12.94 25,905,836 -0.17(-1.28%)
Feb 20, 2007 13.18 13.19 12.96 13.10 25,700,086 -0.08(-0.58%)
Feb 16, 2007 13.28 13.33 13.12 13.18 17,142,646 -0.08(-0.63%)
Feb 15, 2007 13.31 13.31 13.18 13.26 17,190,604 -0.05(-0.36%)
Feb 14, 2007 13.08 13.35 13.06 13.31 24,782,474 +0.27(+2.08%)
Feb 13, 2007 13.09 13.17 12.96 13.04 20,853,066 -0.00(-0.03%)
Feb 12, 2007 13.16 13.16 12.93 13.04 20,425,526 -0.12(-0.88%)
Feb 09, 2007 13.37 13.42 13.14 13.16 19,717,972 -0.18(-1.38%)
Feb 08, 2007 13.45 13.48 13.24 13.34 30,332,024 -0.10(-0.74%)
Feb 07, 2007 13.45 13.57 13.29 13.44 20,674,650 +0.00(+0.00%)
Feb 06, 2007 13.59 13.61 13.28 13.44 29,572,856 -0.14(-1.03%)
Feb 05, 2007 13.66 13.69 13.53 13.58 19,475,648 -0.10(-0.73%)
Feb 02, 2007 13.81 13.81 13.58 13.68 19,289,176 -0.06(-0.41%)
Feb 01, 2007 14.03 14.14 13.73 13.74 34,837,408 -0.21(-1.52%)
Jan 31, 2007 13.81 14.04 13.72 13.95 27,413,726 +0.15(+1.10%)
Jan 30, 2007 14.05 14.12 13.78 13.80 35,536,040 +0.00(+0.00%)
Jan 29, 2007 13.60 13.89 13.44 13.80 27,877,698 +0.27(+2.01%)
Jan 26, 2007 13.64 13.73 13.37 13.53 27,449,426 -0.04(-0.27%)
Jan 25, 2007 13.85 13.87 13.53 13.56 26,220,678 -0.33(-2.36%)
Jan 24, 2007 14.05 14.09 13.89 13.89 20,471,060 -0.06(-0.46%)
Jan 23, 2007 14.09 14.24 13.90 13.95 15,745,988 -0.14(-0.96%)
Jan 22, 2007 14.17 14.21 13.97 14.09 13,944,273 -0.10(-0.70%)
Jan 19, 2007 14.19 14.35 14.13 14.19 16,438,295 -0.09(-0.64%)
Jan 18, 2007 14.58 14.62 14.20 14.28 15,163,275 -0.21(-1.43%)
Jan 17, 2007 14.48 14.58 14.45 14.49 15,918,951 +0.03(+0.19%)
Jan 16, 2007 14.37 14.52 14.26 14.46 11,784,578 +0.13(+0.89%)
Jan 12, 2007 14.31 14.51 14.27 14.33 15,802,482 +0.04(+0.25%)
Jan 11, 2007 13.77 14.39 13.77 14.30 22,276,074 +0.42(+3.05%)
Jan 10, 2007 13.85 13.89 13.64 13.87 23,367,160 -0.04(-0.32%)
Jan 09, 2007 13.97 14.13 13.85 13.92 17,915,002 -0.06(-0.43%)
Jan 08, 2007 13.94 14.08 13.93 13.98 14,545,353 -0.05(-0.37%)
Jan 05, 2007 14.02 14.09 13.96 14.03 16,445,293 -0.06(-0.43%)
Jan 04, 2007 14.12 14.17 13.89 14.09 18,357,860 +0.02(+0.11%)
Jan 03, 2007 14.21 14.45 13.83 14.07 22,586,004 -0.07(-0.48%)
Dec 29, 2006 14.25 14.35 14.09 14.14 10,385,905 -0.12(-0.84%)
Dec 28, 2006 14.33 14.36 14.18 14.26 10,055,306 -0.03(-0.20%)
Dec 27, 2006 14.23 14.46 14.23 14.29 8,591,897 +0.04(+0.28%)
Dec 26, 2006 14.31 14.34 14.17 14.25 9,556,856 -0.06(-0.39%)
Dec 22, 2006 14.52 14.56 14.30 14.31 10,003,724 -0.23(-1.59%)
Dec 21, 2006 14.50 14.69 14.47 14.54 10,319,275 -0.00(-0.03%)
Dec 20, 2006 14.57 14.67 14.53 14.54 12,151,670 -0.04(-0.30%)
Dec 19, 2006 14.37 14.60 14.32 14.58 13,310,073 +0.10(+0.72%)
Dec 18, 2006 14.56 14.64 14.39 14.48 10,860,705 -0.06(-0.41%)
Dec 15, 2006 14.64 14.77 14.48 14.54 20,089,234 -0.07(-0.49%)
Dec 14, 2006 14.48 14.71 14.41 14.61 13,444,564 +0.21(+1.44%)
Dec 13, 2006 14.57 14.59 14.32 14.40 13,216,142 -0.08(-0.58%)
Dec 12, 2006 14.58 14.65 14.38 14.49 12,655,147 -0.14(-0.93%)
Dec 11, 2006 14.72 14.77 14.43 14.62 10,316,705 +0.08(+0.58%)
Dec 08, 2006 14.56 14.71 14.41 14.54 13,830,474 -0.02(-0.16%)
Dec 07, 2006 14.69 14.78 14.53 14.56 13,741,186 -0.15(-1.03%)
Dec 06, 2006 14.75 14.76 14.56 14.72 12,608,299 +0.01(+0.05%)
Dec 05, 2006 14.64 14.83 14.58 14.71 26,918,338 +0.44(+3.05%)
Dec 04, 2006 14.11 14.37 14.07 14.27 16,630,349 +0.22(+1.56%)
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.