Skip to main content

Starbucks Corp (NQ: SBUX )

103.37 +1.17 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.44 21.68 21.28 21.62 28,778,204 +0.03(+0.14%)
Nov 29, 2012 21.59 21.81 21.47 21.59 30,772,966 +0.18(+0.84%)
Nov 28, 2012 20.92 21.43 20.80 21.42 26,153,062 +0.48(+2.31%)
Nov 27, 2012 21.21 21.45 20.90 20.93 25,907,436 -0.28(-1.34%)
Nov 26, 2012 21.20 21.27 21.05 21.22 18,712,284 -0.13(-0.59%)
Nov 23, 2012 21.07 21.39 21.07 21.34 5,935,893 +0.28(+1.35%)
Nov 21, 2012 20.82 21.11 20.81 21.06 9,703,259 +0.19(+0.90%)
Nov 20, 2012 20.67 20.98 20.61 20.87 13,158,198 +0.13(+0.64%)
Nov 19, 2012 20.42 20.84 20.41 20.74 15,190,959 +0.41(+2.01%)
Nov 16, 2012 20.36 20.43 19.95 20.33 22,314,180 +0.14(+0.68%)
Nov 15, 2012 20.43 20.46 20.08 20.19 18,921,354 -0.17(-0.84%)
Nov 14, 2012 20.84 21.04 20.34 20.36 26,413,754 -0.61(-2.92%)
Nov 13, 2012 21.02 21.27 20.87 20.97 11,780,327 -0.07(-0.32%)
Nov 12, 2012 21.16 21.32 21.03 21.04 11,667,295 -0.12(-0.55%)
Nov 09, 2012 21.15 21.38 21.04 21.16 17,290,256 +0.04(+0.20%)
Nov 08, 2012 21.44 21.48 21.10 21.12 18,592,534 -0.39(-1.83%)
Nov 07, 2012 21.27 21.71 21.21 21.51 23,523,016 +0.04(+0.19%)
Nov 06, 2012 21.14 21.67 21.13 21.47 19,464,010 +0.29(+1.37%)
Nov 05, 2012 21.09 21.29 21.05 21.18 24,392,208 +0.07(+0.33%)
Nov 02, 2012 20.97 21.56 20.92 21.11 66,199,036 +1.75(+9.05%)
Nov 01, 2012 18.99 19.40 18.84 19.35 30,110,738 +0.30(+1.57%)
Oct 31, 2012 19.04 19.18 18.68 19.06 21,512,730 +0.01(+0.07%)
Oct 26, 2012 19.12 19.18 18.84 19.04 52,347,460 -0.16(-0.82%)
Oct 25, 2012 19.13 19.46 19.06 19.20 56,623,840 +0.41(+2.19%)
Oct 24, 2012 18.81 18.90 18.72 18.79 42,016,612 +0.12(+0.64%)
Oct 23, 2012 18.67 18.76 18.38 18.67 54,069,188 -0.30(-1.58%)
Oct 19, 2012 19.48 19.49 18.85 18.97 88,543,248 -0.71(-3.63%)
Oct 18, 2012 20.11 20.16 19.59 19.68 47,418,328 -0.41(-2.03%)
Oct 17, 2012 20.26 20.41 20.06 20.09 35,000,596 -0.24(-1.16%)
Oct 16, 2012 19.94 20.46 19.88 20.33 42,105,252 +0.54(+2.71%)
Oct 15, 2012 19.71 19.85 19.65 19.79 32,728,244 +0.20(+1.04%)
Oct 12, 2012 19.73 19.80 19.53 19.59 41,026,644 +0.01(+0.04%)
Oct 11, 2012 19.60 19.73 19.47 19.58 41,642,304 +0.09(+0.45%)
Oct 10, 2012 19.82 19.85 19.36 19.49 53,097,044 -0.17(-0.84%)
Oct 09, 2012 20.21 20.33 19.62 19.66 58,498,280 -0.59(-2.89%)
Oct 08, 2012 20.20 20.41 20.09 20.24 37,324,012 +0.01(+0.04%)
Oct 05, 2012 20.54 20.60 20.20 20.24 43,156,404 -0.15(-0.73%)
Oct 04, 2012 20.71 20.73 20.24 20.38 59,774,400 -0.16(-0.79%)
Oct 03, 2012 20.61 20.69 20.36 20.55 36,227,100 +0.08(+0.39%)
Oct 02, 2012 20.94 20.94 20.26 20.47 52,654,328 -0.35(-1.69%)
Oct 01, 2012 21.14 21.30 20.72 20.82 37,172,268 -0.23(-1.10%)
Sep 28, 2012 20.99 21.16 20.71 21.05 38,680,104 -0.14(-0.65%)
Sep 27, 2012 20.90 21.20 20.76 21.19 28,307,826 +0.39(+1.88%)
Sep 26, 2012 20.98 21.17 20.68 20.80 33,651,252 -0.18(-0.85%)
Sep 25, 2012 21.30 21.46 20.95 20.98 34,151,296 -0.26(-1.23%)
Sep 24, 2012 21.13 21.35 21.01 21.24 22,321,280 +0.04(+0.18%)
Sep 21, 2012 21.38 21.44 21.18 21.20 43,664,636 -0.05(-0.23%)
Sep 20, 2012 20.68 21.26 20.61 21.25 43,452,188 +0.45(+2.16%)
Sep 19, 2012 20.48 20.93 20.41 20.80 34,389,272 +0.36(+1.75%)
Sep 18, 2012 20.58 20.61 20.38 20.45 41,113,356 -0.17(-0.83%)
Sep 17, 2012 20.74 20.79 20.34 20.62 52,883,636 -0.33(-1.59%)
Sep 14, 2012 21.53 21.59 20.92 20.95 58,211,164 -0.52(-2.44%)
Sep 13, 2012 21.24 21.53 21.12 21.47 27,343,388 +0.23(+1.07%)
Sep 12, 2012 21.17 21.36 21.17 21.24 27,163,700 +0.18(+0.87%)
Sep 11, 2012 21.17 21.29 21.01 21.06 32,411,742 -0.04(-0.20%)
Sep 10, 2012 21.25 21.31 21.02 21.10 33,201,310 -0.14(-0.66%)
Sep 07, 2012 21.16 21.31 21.07 21.24 24,781,030 +0.14(+0.65%)
Sep 06, 2012 20.87 21.17 20.80 21.11 27,370,366 +0.43(+2.09%)
Sep 05, 2012 20.58 21.03 20.55 20.68 31,256,056 +0.12(+0.59%)
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.