Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 20.43 20.44 20.16 20.26 29,064,320 -0.04(-0.20%)
Aug 30, 2012 20.19 20.42 20.17 20.30 38,982,464 +0.22(+1.10%)
Aug 29, 2012 20.19 20.28 20.03 20.08 30,129,112 +0.01(+0.06%)
Aug 27, 2012 20.01 20.14 19.91 20.07 39,402,696 +0.18(+0.90%)
Aug 24, 2012 19.47 19.92 19.20 19.89 44,463,156 +0.33(+1.67%)
Aug 23, 2012 19.66 19.76 19.53 19.56 32,021,640 -0.09(-0.46%)
Aug 22, 2012 19.62 19.73 19.56 19.65 28,940,404 +0.01(+0.06%)
Aug 21, 2012 19.73 19.78 19.58 19.64 34,971,124 +0.02(+0.08%)
Aug 20, 2012 19.70 19.76 19.54 19.62 30,116,378 -0.07(-0.35%)
Aug 17, 2012 19.85 19.85 19.54 19.69 41,850,152 -0.07(-0.37%)
Aug 16, 2012 19.66 19.85 19.46 19.76 47,482,676 +0.12(+0.62%)
Aug 15, 2012 19.09 19.73 19.09 19.64 72,010,120 +0.68(+3.60%)
Aug 14, 2012 18.99 19.07 18.88 18.96 34,608,196 +0.13(+0.69%)
Aug 13, 2012 18.68 18.91 18.57 18.83 41,108,128 +0.22(+1.18%)
Aug 10, 2012 18.48 18.62 18.42 18.61 16,544,955 +0.19(+1.02%)
Aug 09, 2012 18.62 18.64 18.39 18.42 22,257,666 -0.07(-0.40%)
Aug 08, 2012 18.49 18.54 18.33 18.49 20,359,196 -0.01(-0.04%)
Aug 07, 2012 17.89 18.53 17.84 18.50 30,666,992 +0.75(+4.21%)
Aug 06, 2012 18.04 18.05 17.75 17.75 24,380,412 -0.14(-0.79%)
Aug 03, 2012 17.86 18.01 17.69 17.90 30,025,876 +0.31(+1.74%)
Aug 02, 2012 17.77 18.01 17.54 17.59 37,737,668 -0.25(-1.42%)
Aug 01, 2012 18.53 18.55 17.81 17.84 41,008,876 -0.61(-3.31%)
Jul 31, 2012 19.14 19.15 18.38 18.45 37,321,996 -0.65(-3.41%)
Jul 30, 2012 19.34 19.45 19.03 19.11 21,466,184 -0.24(-1.24%)
Jul 27, 2012 19.11 19.64 18.80 19.35 69,870,088 -2.01(-9.42%)
Jul 26, 2012 21.07 21.56 20.94 21.36 34,732,040 +0.81(+3.96%)
Jul 25, 2012 20.58 20.66 20.32 20.54 16,142,334 -0.03(-0.14%)
Jul 24, 2012 20.59 20.85 20.41 20.57 14,818,984 -0.05(-0.24%)
Jul 23, 2012 20.84 20.85 20.21 20.62 25,964,954 -0.55(-2.62%)
Jul 20, 2012 21.73 21.76 21.01 21.18 28,797,274 -0.91(-4.13%)
Jul 19, 2012 21.73 22.12 21.56 22.09 12,791,224 +0.37(+1.69%)
Jul 18, 2012 21.53 21.84 21.30 21.72 13,523,704 -0.18(-0.80%)
Jul 17, 2012 21.72 21.98 21.58 21.90 10,390,740 +0.34(+1.57%)
Jul 16, 2012 21.79 21.95 21.50 21.56 11,432,514 -0.29(-1.32%)
Jul 13, 2012 21.37 21.88 21.26 21.85 13,604,960 +0.38(+1.77%)
Jul 12, 2012 21.03 21.58 20.96 21.47 13,471,424 +0.21(+1.00%)
Jul 11, 2012 21.27 21.35 21.07 21.26 10,673,460 -0.07(-0.34%)
Jul 10, 2012 21.50 21.60 21.21 21.33 12,953,124 -0.02(-0.10%)
Jul 09, 2012 21.10 21.36 21.08 21.35 11,444,618 +0.17(+0.81%)
Jul 06, 2012 21.25 21.27 20.91 21.18 14,840,000 -0.18(-0.82%)
Jul 05, 2012 21.21 21.52 21.18 21.36 10,737,339 +0.19(+0.89%)
Jul 03, 2012 21.38 21.44 21.08 21.17 11,180,078 -0.35(-1.61%)
Jul 02, 2012 21.78 21.78 21.25 21.51 12,599,830 -0.22(-0.99%)
Jun 29, 2012 21.68 21.77 21.53 21.73 20,835,270 +0.50(+2.36%)
Jun 28, 2012 21.41 21.43 20.89 21.23 19,199,928 -0.27(-1.25%)
Jun 27, 2012 21.96 22.05 21.34 21.50 17,195,046 -0.49(-2.22%)
Jun 26, 2012 21.71 22.05 21.60 21.99 11,614,299 +0.27(+1.23%)
Jun 25, 2012 22.07 22.11 21.60 21.72 12,275,378 -0.55(-2.46%)
Jun 22, 2012 22.12 22.31 22.02 22.27 11,229,647 +0.23(+1.05%)
Jun 21, 2012 22.75 22.81 22.01 22.04 15,187,977 -0.64(-2.82%)
Jun 20, 2012 22.54 22.79 22.42 22.68 18,360,634 +0.21(+0.94%)
Jun 19, 2012 22.30 22.64 22.22 22.46 18,442,090 +0.38(+1.73%)
Jun 18, 2012 21.33 22.13 21.29 22.08 19,519,724 +0.67(+3.12%)
Jun 15, 2012 21.10 21.43 21.01 21.41 24,670,218 +0.09(+0.40%)
Jun 14, 2012 20.96 21.39 20.83 21.33 19,641,018 +0.43(+2.07%)
Jun 13, 2012 21.54 21.75 20.80 20.90 26,316,882 -0.72(-3.34%)
Jun 12, 2012 21.60 21.78 21.14 21.62 25,855,868 +0.09(+0.40%)
Jun 11, 2012 22.07 22.08 21.50 21.53 11,986,198 -0.31(-1.42%)
Jun 08, 2012 21.54 21.91 21.35 21.84 15,348,529 +0.06(+0.28%)
Jun 07, 2012 22.04 22.16 21.71 21.78 17,759,100 -0.01(-0.06%)
Jun 06, 2012 21.64 21.84 21.55 21.79 17,150,266 +0.43(+2.02%)
Jun 05, 2012 21.34 21.47 21.04 21.36 27,404,426 -0.61(-2.76%)
Jun 04, 2012 21.19 22.00 20.98 21.97 30,059,104 +0.71(+3.36%)
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.