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 (%)
Feb 28, 2007 12.31 12.57 12.11 12.37 25,979,386 +0.06(+0.49%)
Feb 27, 2007 12.67 12.74 12.21 12.31 47,407,204 -0.50(-3.94%)
Feb 26, 2007 13.02 13.05 12.74 12.82 25,274,244 -0.30(-2.26%)
Feb 23, 2007 13.21 13.27 13.10 13.11 31,474,666 -0.10(-0.79%)
Feb 22, 2007 12.98 13.23 12.93 13.22 29,809,708 +0.24(+1.88%)
Feb 21, 2007 13.07 13.14 12.92 12.97 25,828,304 -0.17(-1.28%)
Feb 20, 2007 13.21 13.23 13.00 13.14 25,623,170 -0.08(-0.57%)
Feb 16, 2007 13.32 13.37 13.16 13.22 17,091,342 -0.08(-0.63%)
Feb 15, 2007 13.35 13.35 13.21 13.30 17,139,156 -0.05(-0.36%)
Feb 14, 2007 13.11 13.39 13.10 13.35 24,708,304 +0.27(+2.08%)
Feb 13, 2007 13.13 13.21 13.00 13.08 20,790,656 -0.00(-0.03%)
Feb 12, 2007 13.20 13.20 12.97 13.08 20,364,396 -0.12(-0.88%)
Feb 09, 2007 13.41 13.46 13.17 13.20 19,658,958 -0.18(-1.38%)
Feb 08, 2007 13.49 13.52 13.27 13.38 30,241,244 -0.10(-0.74%)
Feb 07, 2007 13.49 13.61 13.33 13.48 20,612,774 +0.00(+0.00%)
Feb 06, 2007 13.64 13.65 13.32 13.48 29,484,350 -0.14(-1.03%)
Feb 05, 2007 13.70 13.73 13.57 13.62 19,417,360 -0.10(-0.73%)
Feb 02, 2007 13.85 13.85 13.62 13.72 19,231,446 -0.06(-0.41%)
Feb 01, 2007 14.07 14.18 13.77 13.78 34,733,148 -0.21(-1.52%)
Jan 31, 2007 13.86 14.08 13.76 13.99 27,331,682 +0.15(+1.10%)
Jan 30, 2007 14.09 14.16 13.82 13.84 35,429,688 +0.00(+0.00%)
Jan 29, 2007 13.64 13.93 13.48 13.84 27,794,266 +0.27(+2.01%)
Jan 26, 2007 13.68 13.77 13.41 13.57 27,367,274 -0.04(-0.27%)
Jan 25, 2007 13.89 13.91 13.57 13.60 26,142,204 -0.33(-2.36%)
Jan 24, 2007 14.10 14.13 13.93 13.93 20,409,794 -0.06(-0.46%)
Jan 23, 2007 14.14 14.28 13.94 14.00 15,698,863 -0.14(-0.96%)
Jan 22, 2007 14.22 14.26 14.02 14.13 13,902,540 -0.10(-0.70%)
Jan 19, 2007 14.23 14.39 14.18 14.23 16,389,098 -0.09(-0.64%)
Jan 18, 2007 14.63 14.66 14.24 14.32 15,117,894 -0.21(-1.43%)
Jan 17, 2007 14.52 14.62 14.49 14.53 15,871,308 +0.03(+0.19%)
Jan 16, 2007 14.42 14.56 14.30 14.50 11,749,308 +0.13(+0.89%)
Jan 12, 2007 14.35 14.55 14.32 14.38 15,755,188 +0.04(+0.25%)
Jan 11, 2007 13.82 14.43 13.82 14.34 22,209,406 +0.42(+3.05%)
Jan 10, 2007 13.90 13.93 13.68 13.92 23,297,226 -0.04(-0.32%)
Jan 09, 2007 14.02 14.17 13.90 13.96 17,861,384 -0.06(-0.43%)
Jan 08, 2007 13.98 14.12 13.98 14.02 14,501,822 -0.05(-0.37%)
Jan 05, 2007 14.06 14.13 14.00 14.07 16,396,075 -0.06(-0.43%)
Jan 04, 2007 14.16 14.22 13.93 14.13 18,302,918 +0.02(+0.11%)
Jan 03, 2007 14.26 14.50 13.87 14.12 22,518,408 -0.07(-0.48%)
Dec 29, 2006 14.29 14.40 14.14 14.18 10,354,822 -0.12(-0.84%)
Dec 28, 2006 14.37 14.40 14.22 14.30 10,025,212 -0.03(-0.20%)
Dec 27, 2006 14.28 14.50 14.28 14.33 8,566,183 +0.04(+0.28%)
Dec 26, 2006 14.35 14.38 14.22 14.29 9,528,254 -0.06(-0.39%)
Dec 22, 2006 14.56 14.61 14.34 14.35 9,973,785 -0.23(-1.59%)
Dec 21, 2006 14.55 14.74 14.52 14.58 10,288,391 -0.00(-0.03%)
Dec 20, 2006 14.61 14.71 14.58 14.58 12,115,302 -0.04(-0.30%)
Dec 19, 2006 14.42 14.64 14.37 14.63 13,270,238 +0.10(+0.72%)
Dec 18, 2006 14.61 14.69 14.43 14.52 10,828,201 -0.06(-0.41%)
Dec 15, 2006 14.68 14.81 14.52 14.58 20,029,110 -0.07(-0.49%)
Dec 14, 2006 14.52 14.76 14.46 14.66 13,404,326 +0.21(+1.44%)
Dec 13, 2006 14.62 14.64 14.36 14.45 13,176,588 -0.08(-0.58%)
Dec 12, 2006 14.63 14.69 14.42 14.53 12,617,272 -0.14(-0.93%)
Dec 11, 2006 14.77 14.81 14.48 14.67 10,285,829 +0.08(+0.58%)
Dec 08, 2006 14.60 14.76 14.46 14.58 13,789,082 -0.02(-0.16%)
Dec 07, 2006 14.74 14.82 14.58 14.61 13,700,061 -0.15(-1.03%)
Dec 06, 2006 14.80 14.80 14.61 14.76 12,570,564 +0.01(+0.05%)
Dec 05, 2006 14.68 14.87 14.62 14.75 26,837,776 +0.44(+3.05%)
Dec 04, 2006 14.16 14.41 14.12 14.32 16,580,577 +0.22(+1.56%)
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.