Starbucks Corp (NQ: SBUX )

109.98 USD +0.19 (+0.17%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.01 13.16 12.84 12.95 16,524,398 -0.06(-0.50%)
May 27, 2010 12.73 13.02 12.65 13.01 20,103,588 +0.65(+5.30%)
May 26, 2010 12.39 12.68 12.34 12.36 23,928,676 -0.11(-0.84%)
May 25, 2010 12.22 12.49 12.04 12.46 23,753,612 -0.07(-0.60%)
May 24, 2010 12.58 12.72 12.46 12.54 17,085,644 -0.11(-0.87%)
May 21, 2010 12.27 12.76 12.20 12.64 25,733,180 +0.09(+0.76%)
May 20, 2010 12.60 12.89 12.54 12.55 25,198,284 -0.54(-4.16%)
May 19, 2010 13.16 13.41 12.90 13.10 20,713,416 -0.19(-1.47%)
May 18, 2010 13.29 13.56 13.20 13.29 17,117,898 -0.17(-1.23%)
May 17, 2010 13.22 13.47 13.04 13.46 17,651,528 +0.20(+1.51%)
May 14, 2010 13.63 13.66 13.09 13.26 23,081,656 -0.46(-3.39%)
May 13, 2010 13.89 13.89 13.68 13.72 21,925,362 -0.21(-1.47%)
May 12, 2010 13.40 13.96 13.36 13.93 23,334,426 +0.58(+4.31%)
May 11, 2010 13.60 13.62 13.27 13.35 23,989,368 -0.17(-1.26%)
May 10, 2010 13.34 13.55 12.94 13.52 29,333,998 +0.79(+6.25%)
May 07, 2010 12.64 12.99 12.33 12.73 44,814,822 -0.08(-0.62%)
May 06, 2010 12.99 13.12 12.20 12.80 35,566,804 -0.30(-2.33%)
May 05, 2010 13.02 13.29 12.88 13.11 22,305,946 +0.09(+0.73%)
May 04, 2010 13.32 13.32 12.90 13.02 22,470,044 -0.57(-4.23%)
May 03, 2010 13.01 13.62 12.99 13.59 19,330,944 +0.60(+4.62%)
Apr 30, 2010 13.37 13.37 12.99 12.99 15,007,614 -0.31(-2.33%)
Apr 29, 2010 13.14 13.37 13.13 13.30 15,192,582 +0.19(+1.45%)
Apr 28, 2010 13.32 13.44 13.06 13.11 21,192,586 -0.16(-1.17%)
Apr 27, 2010 13.75 13.75 13.22 13.27 19,239,426 -0.43(-3.14%)
Apr 26, 2010 13.53 13.79 13.50 13.70 15,876,304 +0.06(+0.48%)
Apr 23, 2010 13.51 13.64 13.38 13.63 20,898,244 +0.01(+0.04%)
Apr 22, 2010 12.99 13.72 12.84 13.62 62,084,652 +0.93(+7.33%)
Apr 21, 2010 12.60 12.71 12.50 12.70 27,311,748 +0.06(+0.51%)
Apr 20, 2010 12.55 12.64 12.31 12.63 15,065,176 +0.18(+1.45%)
Apr 19, 2010 12.49 12.62 12.28 12.45 16,982,922 -0.03(-0.24%)
Apr 16, 2010 12.55 12.61 12.36 12.48 21,814,506 -0.08(-0.68%)
Apr 15, 2010 12.36 12.62 12.31 12.56 19,206,336 +0.14(+1.17%)
Apr 14, 2010 12.35 12.43 12.20 12.42 15,749,634 +0.05(+0.44%)
Apr 13, 2010 12.21 12.40 12.16 12.37 14,683,926 +0.12(+0.98%)
Apr 12, 2010 12.32 12.39 12.16 12.24 12,606,026 -0.12(-0.93%)
Apr 09, 2010 12.43 12.47 12.22 12.36 12,381,820 -0.05(-0.44%)
Apr 08, 2010 12.38 12.50 12.31 12.41 14,317,752 -0.04(-0.32%)
Apr 07, 2010 12.40 12.51 12.35 12.46 16,809,402 +0.15(+1.26%)
Apr 06, 2010 12.22 12.35 12.18 12.30 11,453,920 -0.00(-0.04%)
Apr 05, 2010 12.05 12.39 12.05 12.30 15,765,718 +0.19(+1.53%)
Apr 01, 2010 12.27 12.37 11.97 12.12 31,102,400 -0.02(-0.12%)
Mar 31, 2010 12.21 12.27 12.10 12.13 30,177,200 -0.14(-1.18%)
Mar 30, 2010 12.21 12.31 12.12 12.28 25,572,400 -0.03(-0.20%)
Mar 29, 2010 12.31 12.38 12.14 12.30 27,436,000 +0.01(+0.08%)
Mar 26, 2010 12.20 12.41 12.20 12.29 40,927,200 +0.19(+1.57%)
Mar 25, 2010 12.53 12.56 12.07 12.11 75,924,400 -0.54(-4.27%)
Mar 24, 2010 12.92 13.00 12.62 12.64 48,588,800 -0.06(-0.47%)
Mar 23, 2010 12.71 12.71 12.47 12.71 35,312,000 +0.09(+0.67%)
Mar 22, 2010 12.39 12.69 12.18 12.62 32,659,200 +0.13(+1.08%)
Mar 19, 2010 12.48 12.57 12.38 12.48 44,077,200 -0.03(-0.20%)
Mar 18, 2010 12.72 12.75 12.48 12.51 42,827,200 -0.27(-2.11%)
Mar 17, 2010 12.69 12.83 12.56 12.78 42,730,000 +0.13(+1.07%)
Mar 16, 2010 12.47 12.69 12.43 12.64 67,600,400 +0.43(+3.56%)
Mar 15, 2010 12.15 12.25 12.12 12.21 23,683,600 +0.07(+0.58%)
Mar 12, 2010 12.13 12.24 12.07 12.14 25,666,800 +0.01(+0.04%)
Mar 11, 2010 12.02 12.34 12.02 12.13 35,958,000 +0.02(+0.17%)
Mar 10, 2010 11.77 12.13 11.76 12.12 48,928,400 +0.30(+2.58%)
Mar 09, 2010 11.75 11.88 11.60 11.81 26,714,400 +0.15(+1.29%)
Mar 08, 2010 11.63 11.79 11.62 11.66 17,994,400 -0.03(-0.21%)
Mar 05, 2010 11.52 11.70 11.44 11.69 24,657,600 +0.22(+1.96%)
Mar 04, 2010 11.53 11.59 11.44 11.46 25,785,200 -0.07(-0.61%)
Mar 03, 2010 11.65 11.69 11.47 11.53 22,070,000 -0.13(-1.16%)
Mar 02, 2010 11.59 11.70 11.54 11.66 34,244,400 +0.02(+0.17%)
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.