Skip to main content

Starbucks Corp (NQ: SBUX )

103.76 +1.89 (+1.86%)
Streaming Delayed Price Updated: 11:50 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.68 23.81 23.46 23.65 22,613,968 -0.02(-0.10%)
Apr 27, 2012 24.02 24.12 23.28 23.68 66,377,756 -1.33(-5.32%)
Apr 26, 2012 24.68 25.21 24.49 25.01 36,127,948 +0.48(+1.95%)
Apr 25, 2012 24.21 24.62 24.06 24.53 17,079,654 +0.60(+2.50%)
Apr 24, 2012 24.31 24.63 23.81 23.93 21,763,994 -0.21(-0.87%)
Apr 23, 2012 24.19 24.26 23.81 24.14 18,436,112 -0.25(-1.01%)
Apr 20, 2012 24.35 24.68 24.33 24.39 19,573,084 +0.14(+0.60%)
Apr 19, 2012 24.90 24.92 24.15 24.25 22,505,564 -0.63(-2.52%)
Apr 18, 2012 24.33 25.04 24.29 24.87 21,987,166 +0.69(+2.85%)
Apr 17, 2012 24.71 24.72 23.99 24.18 37,046,744 -0.41(-1.66%)
Apr 16, 2012 25.53 25.56 24.54 24.59 30,763,614 -0.83(-3.28%)
Apr 13, 2012 24.85 25.55 24.63 25.43 37,054,976 +0.43(+1.72%)
Apr 12, 2012 24.51 25.01 24.33 25.00 29,611,398 +0.55(+2.24%)
Apr 11, 2012 23.65 24.46 23.58 24.45 29,318,390 +1.04(+4.43%)
Apr 10, 2012 23.81 23.88 23.34 23.41 22,016,406 -0.26(-1.11%)
Apr 09, 2012 23.61 23.89 23.55 23.67 15,244,477 -0.31(-1.31%)
Apr 05, 2012 23.55 24.11 23.53 23.99 19,839,828 +0.50(+2.14%)
Apr 04, 2012 23.61 23.77 23.36 23.48 17,160,980 +0.02(+0.09%)
Apr 03, 2012 23.37 23.57 23.27 23.46 14,388,979 +0.10(+0.42%)
Apr 02, 2012 23.10 23.46 23.07 23.36 14,771,521 +0.32(+1.40%)
Mar 30, 2012 23.17 23.19 22.98 23.04 10,885,479 +0.07(+0.29%)
Mar 29, 2012 22.92 23.03 22.52 22.98 16,253,445 -0.12(-0.54%)
Mar 28, 2012 23.18 23.32 22.95 23.10 14,671,698 -0.09(-0.41%)
Mar 27, 2012 23.08 23.28 22.95 23.20 16,276,004 +0.14(+0.63%)
Mar 26, 2012 22.89 23.05 22.75 23.05 15,922,638 +0.23(+1.02%)
Mar 23, 2012 22.88 22.88 22.47 22.82 16,682,095 +0.06(+0.25%)
Mar 22, 2012 22.13 22.78 22.12 22.76 25,943,482 +0.58(+2.59%)
Mar 21, 2012 22.23 22.25 22.06 22.19 10,335,669 +0.03(+0.15%)
Mar 20, 2012 22.07 22.19 21.95 22.15 15,300,287 +0.07(+0.34%)
Mar 19, 2012 21.86 22.09 21.71 22.08 13,867,676 +0.14(+0.64%)
Mar 16, 2012 21.95 22.00 21.80 21.94 29,097,726 +0.06(+0.26%)
Mar 15, 2012 21.79 21.90 21.72 21.88 15,324,326 +0.16(+0.74%)
Mar 14, 2012 21.44 21.81 21.41 21.72 17,875,206 +0.14(+0.65%)
Mar 13, 2012 21.13 21.58 21.08 21.58 22,410,136 +0.51(+2.41%)
Mar 12, 2012 21.42 21.45 21.00 21.07 16,521,634 -0.30(-1.41%)
Mar 09, 2012 21.34 21.63 21.06 21.37 34,416,060 +0.61(+2.92%)
Mar 08, 2012 20.47 20.92 20.47 20.77 20,119,928 +0.36(+1.78%)
Mar 07, 2012 19.97 20.42 19.95 20.40 13,849,628 +0.48(+2.40%)
Mar 06, 2012 20.01 20.22 19.83 19.93 9,953,144 -0.29(-1.45%)
Mar 05, 2012 20.07 20.37 20.07 20.22 10,801,177 +0.06(+0.31%)
Mar 02, 2012 20.10 20.25 20.01 20.16 9,916,946 +0.07(+0.37%)
Mar 01, 2012 20.07 20.24 19.98 20.08 10,517,912 +0.06(+0.31%)
Feb 29, 2012 20.14 20.15 19.99 20.02 12,424,690 -0.14(-0.72%)
Feb 28, 2012 19.88 20.17 19.86 20.17 9,281,212 +0.28(+1.41%)
Feb 27, 2012 19.84 20.02 19.70 19.88 8,140,912 -0.03(-0.15%)
Feb 24, 2012 19.95 20.08 19.83 19.91 7,948,784 -0.07(-0.33%)
Feb 23, 2012 19.93 20.02 19.79 19.98 10,009,061 +0.05(+0.27%)
Feb 22, 2012 19.91 19.97 19.74 19.93 10,488,641 +0.03(+0.15%)
Feb 21, 2012 19.96 20.15 19.82 19.90 10,055,416 -0.08(-0.39%)
Feb 17, 2012 20.07 20.21 19.97 19.98 15,408,737 -0.03(-0.14%)
Feb 16, 2012 19.94 20.12 19.93 20.00 11,843,839 +0.02(+0.08%)
Feb 15, 2012 20.22 20.28 19.96 19.99 9,813,025 -0.26(-1.30%)
Feb 14, 2012 20.19 20.25 20.06 20.25 8,029,591 -0.05(-0.26%)
Feb 13, 2012 20.22 20.31 20.09 20.31 9,358,058 +0.18(+0.88%)
Feb 10, 2012 20.12 20.16 20.00 20.13 9,916,146 -0.16(-0.77%)
Feb 09, 2012 20.14 20.35 20.10 20.28 11,534,590 +0.20(+0.99%)
Feb 08, 2012 19.98 20.12 19.91 20.09 9,304,198 +0.13(+0.64%)
Feb 07, 2012 19.89 20.04 19.84 19.96 7,702,812 +0.05(+0.25%)
Feb 06, 2012 19.84 20.00 19.79 19.91 8,992,872 +0.06(+0.29%)
Feb 03, 2012 19.71 19.88 19.70 19.85 12,167,922 +0.27(+1.38%)
Feb 02, 2012 19.81 19.92 19.48 19.58 14,576,938 -0.24(-1.20%)
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.