Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 19.50 19.51 19.36 19.39 12,832,123 -0.14(-0.72%)
Feb 28, 2012 19.25 19.53 19.23 19.52 9,585,563 +0.27(+1.41%)
Feb 27, 2012 19.21 19.39 19.07 19.25 8,407,871 -0.03(-0.14%)
Feb 24, 2012 19.32 19.44 19.20 19.28 8,209,442 -0.06(-0.33%)
Feb 23, 2012 19.30 19.38 19.16 19.35 10,337,280 +0.05(+0.27%)
Feb 22, 2012 19.28 19.34 19.11 19.29 10,832,586 +0.03(+0.15%)
Feb 21, 2012 19.33 19.51 19.19 19.27 10,385,155 -0.08(-0.39%)
Feb 17, 2012 19.43 19.57 19.33 19.34 15,914,023 -0.03(-0.14%)
Feb 16, 2012 19.31 19.48 19.29 19.37 12,232,224 +0.02(+0.08%)
Feb 15, 2012 19.58 19.64 19.33 19.35 10,134,815 -0.26(-1.30%)
Feb 14, 2012 19.55 19.61 19.43 19.61 8,292,898 -0.05(-0.26%)
Feb 13, 2012 19.58 19.67 19.45 19.66 9,664,929 +0.17(+0.88%)
Feb 10, 2012 19.48 19.52 19.36 19.49 10,241,318 -0.15(-0.77%)
Feb 09, 2012 19.50 19.70 19.47 19.64 11,912,834 +0.19(+0.99%)
Feb 08, 2012 19.35 19.48 19.27 19.45 9,609,303 +0.12(+0.64%)
Feb 07, 2012 19.26 19.40 19.21 19.33 7,955,404 +0.05(+0.25%)
Feb 06, 2012 19.21 19.36 19.16 19.28 9,287,768 +0.06(+0.29%)
Feb 03, 2012 19.08 19.25 19.07 19.22 12,566,933 +0.26(+1.38%)
Feb 02, 2012 19.19 19.29 18.86 18.96 15,054,945 -0.23(-1.20%)
Feb 01, 2012 19.23 19.27 18.91 19.19 20,793,858 +0.13(+0.67%)
Jan 31, 2012 19.31 19.34 19.02 19.06 14,745,023 -0.22(-1.16%)
Jan 30, 2012 18.84 19.29 18.80 19.29 20,610,912 +0.25(+1.32%)
Jan 27, 2012 19.05 19.07 18.66 19.03 33,906,740 -0.19(-1.01%)
Jan 26, 2012 19.12 19.29 18.72 19.23 31,333,192 +0.23(+1.19%)
Jan 25, 2012 19.13 19.13 18.84 19.00 17,945,284 +0.05(+0.25%)
Jan 24, 2012 18.80 19.01 18.71 18.95 12,957,801 +0.12(+0.65%)
Jan 23, 2012 19.15 19.17 18.74 18.83 19,058,598 -0.32(-1.68%)
Jan 20, 2012 19.07 19.25 19.02 19.15 12,044,289 +0.05(+0.27%)
Jan 19, 2012 19.09 19.11 18.97 19.10 13,248,776 -0.01(-0.04%)
Jan 18, 2012 19.04 19.15 18.94 19.11 14,101,762 +0.13(+0.69%)
Jan 17, 2012 19.07 19.09 18.91 18.98 9,472,812 +0.14(+0.74%)
Jan 13, 2012 18.90 18.94 18.67 18.84 11,989,158 -0.10(-0.50%)
Jan 12, 2012 18.83 18.95 18.72 18.94 11,278,740 +0.19(+1.02%)
Jan 11, 2012 18.55 18.78 18.49 18.74 10,307,942 +0.12(+0.64%)
Jan 10, 2012 18.72 18.81 18.45 18.62 9,889,407 +0.09(+0.49%)
Jan 09, 2012 18.59 18.62 18.41 18.53 9,127,206 -0.05(-0.28%)
Jan 06, 2012 18.45 18.66 18.39 18.59 10,187,976 +0.14(+0.78%)
Jan 05, 2012 18.37 18.46 18.12 18.44 12,232,104 +0.08(+0.41%)
Jan 04, 2012 18.06 18.55 18.01 18.37 17,454,580 +0.06(+0.35%)
Dec 30, 2011 18.48 18.49 18.30 18.30 6,753,427 -0.18(-0.95%)
Dec 29, 2011 18.33 18.50 18.26 18.48 9,613,241 +0.27(+1.46%)
Dec 28, 2011 18.43 18.44 18.06 18.21 9,840,585 -0.06(-0.35%)
Dec 27, 2011 18.06 18.34 18.04 18.27 7,276,579 +0.20(+1.09%)
Dec 23, 2011 17.94 18.08 17.86 18.08 6,369,744 +0.08(+0.45%)
Dec 21, 2011 17.90 18.08 17.71 18.00 11,614,771 +0.07(+0.40%)
Dec 20, 2011 17.55 17.96 17.54 17.92 16,337,736 +0.57(+3.30%)
Dec 19, 2011 17.45 17.50 17.23 17.35 13,148,992 +0.06(+0.32%)
Dec 16, 2011 17.39 17.53 17.28 17.30 16,693,355 +0.03(+0.18%)
Dec 15, 2011 17.25 17.40 17.16 17.26 13,501,828 +0.12(+0.72%)
Dec 14, 2011 17.26 17.32 16.97 17.14 15,570,302 -0.21(-1.19%)
Dec 13, 2011 17.72 17.90 17.29 17.35 18,207,664 -0.16(-0.89%)
Dec 12, 2011 17.30 17.53 17.16 17.50 11,621,561 +0.02(+0.09%)
Dec 09, 2011 17.14 17.56 17.08 17.49 13,693,059 +0.44(+2.57%)
Dec 08, 2011 17.28 17.50 17.02 17.05 12,416,778 -0.41(-2.32%)
Dec 07, 2011 17.32 17.52 17.11 17.46 10,317,741 +0.06(+0.34%)
Dec 06, 2011 17.62 17.62 17.25 17.40 10,342,339 -0.19(-1.06%)
Dec 05, 2011 17.60 17.64 17.50 17.58 17,472,944 +0.12(+0.66%)
Dec 02, 2011 17.48 17.59 17.33 17.47 15,347,748 +0.13(+0.73%)
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.