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 (%)
Mar 30, 2007 12.10 12.18 11.98 12.12 18,770,032 +0.01(+0.10%)
Mar 29, 2007 12.21 12.25 11.97 12.11 25,541,468 +0.02(+0.16%)
Mar 28, 2007 12.22 12.25 12.06 12.09 40,203,808 -0.17(-1.39%)
Mar 27, 2007 12.35 12.37 12.22 12.26 27,077,624 -0.09(-0.72%)
Mar 26, 2007 12.43 12.43 12.13 12.35 31,861,030 +0.20(+1.69%)
Mar 23, 2007 12.27 12.27 12.06 12.15 24,455,132 -0.08(-0.69%)
Mar 22, 2007 12.52 12.54 12.18 12.23 36,208,540 -0.24(-1.95%)
Mar 21, 2007 12.25 12.47 12.16 12.47 40,230,260 +0.34(+2.84%)
Mar 20, 2007 12.06 12.22 11.99 12.13 35,408,780 +0.13(+1.10%)
Mar 19, 2007 11.96 12.14 11.92 12.00 31,788,070 +0.18(+1.50%)
Mar 16, 2007 11.77 12.04 11.62 11.82 66,023,728 +0.38(+3.35%)
Mar 15, 2007 11.38 11.52 11.37 11.44 23,238,732 +0.10(+0.92%)
Mar 14, 2007 11.34 11.38 11.16 11.33 35,634,116 -0.02(-0.14%)
Mar 13, 2007 11.62 11.63 11.31 11.35 28,522,864 -0.27(-2.36%)
Mar 12, 2007 11.69 11.78 11.56 11.62 27,639,404 -0.09(-0.79%)
Mar 09, 2007 11.95 11.98 11.62 11.72 26,159,240 -0.15(-1.27%)
Mar 08, 2007 11.94 12.16 11.84 11.87 38,901,640 +0.09(+0.75%)
Mar 07, 2007 11.60 11.88 11.58 11.78 36,472,472 +0.18(+1.57%)
Mar 06, 2007 11.55 11.68 11.51 11.60 27,614,508 +0.23(+2.01%)
Mar 05, 2007 11.44 11.52 11.33 11.37 30,117,294 -0.18(-1.57%)
Mar 02, 2007 11.60 11.71 11.52 11.55 36,798,616 -0.20(-1.68%)
Mar 01, 2007 11.67 11.91 11.60 11.75 31,550,344 -0.20(-1.65%)
Feb 28, 2007 11.89 12.13 11.69 11.95 26,911,848 +0.06(+0.49%)
Feb 27, 2007 12.23 12.30 11.79 11.89 49,108,764 -0.49(-3.94%)
Feb 26, 2007 12.57 12.60 12.30 12.37 26,181,398 -0.29(-2.26%)
Feb 23, 2007 12.76 12.81 12.64 12.66 32,604,366 -0.10(-0.79%)
Feb 22, 2007 12.53 12.77 12.48 12.76 30,879,650 +0.24(+1.88%)
Feb 21, 2007 12.61 12.69 12.47 12.52 26,755,344 -0.16(-1.28%)
Feb 20, 2007 12.76 12.77 12.55 12.69 26,542,848 -0.07(-0.58%)
Feb 16, 2007 12.86 12.91 12.71 12.76 17,704,792 -0.08(-0.63%)
Feb 15, 2007 12.89 12.89 12.76 12.84 17,754,322 -0.05(-0.36%)
Feb 14, 2007 12.66 12.93 12.65 12.89 25,595,144 +0.26(+2.08%)
Feb 13, 2007 12.67 12.75 12.55 12.63 21,536,882 -0.00(-0.03%)
Feb 12, 2007 12.74 12.74 12.52 12.63 21,095,324 -0.11(-0.88%)
Feb 09, 2007 12.95 12.99 12.72 12.74 20,364,566 -0.18(-1.38%)
Feb 08, 2007 13.02 13.05 12.81 12.92 31,326,676 -0.10(-0.74%)
Feb 07, 2007 13.02 13.14 12.87 13.02 21,352,616 +0.00(+0.00%)
Feb 06, 2007 13.16 13.18 12.86 13.02 30,542,614 -0.14(-1.03%)
Feb 05, 2007 13.22 13.26 13.10 13.15 20,114,296 -0.10(-0.73%)
Feb 02, 2007 13.37 13.37 13.15 13.25 19,921,708 -0.05(-0.41%)
Feb 01, 2007 13.58 13.69 13.29 13.30 35,979,804 -0.20(-1.52%)
Jan 31, 2007 13.38 13.59 13.28 13.51 28,312,682 +0.15(+1.10%)
Jan 30, 2007 13.60 13.67 13.34 13.36 36,701,344 +0.00(+0.00%)
Jan 29, 2007 13.17 13.45 13.01 13.36 28,791,868 +0.26(+2.01%)
Jan 26, 2007 13.21 13.29 12.95 13.10 28,349,552 -0.03(-0.27%)
Jan 25, 2007 13.41 13.43 13.10 13.13 27,080,510 -0.32(-2.36%)
Jan 24, 2007 13.61 13.64 13.45 13.45 21,142,350 -0.06(-0.46%)
Jan 23, 2007 13.65 13.79 13.46 13.51 16,262,333 -0.13(-0.96%)
Jan 22, 2007 13.72 13.76 13.53 13.64 14,401,536 -0.10(-0.70%)
Jan 19, 2007 13.73 13.89 13.68 13.74 16,977,342 -0.09(-0.64%)
Jan 18, 2007 14.12 14.15 13.75 13.83 15,660,512 -0.20(-1.43%)
Jan 17, 2007 14.02 14.12 13.99 14.03 16,440,968 +0.03(+0.19%)
Jan 16, 2007 13.92 14.06 13.80 14.00 12,171,019 +0.12(+0.89%)
Jan 12, 2007 13.85 14.05 13.82 13.88 16,320,679 +0.03(+0.25%)
Jan 11, 2007 13.34 13.93 13.34 13.84 23,006,554 +0.41(+3.05%)
Jan 10, 2007 13.41 13.45 13.21 13.43 24,133,420 -0.04(-0.32%)
Jan 09, 2007 13.53 13.68 13.41 13.48 18,502,472 -0.06(-0.43%)
Jan 08, 2007 13.50 13.63 13.49 13.53 15,022,327 -0.05(-0.37%)
Jan 05, 2007 13.58 13.64 13.52 13.58 16,984,570 -0.06(-0.43%)
Jan 04, 2007 13.67 13.72 13.45 13.64 18,959,852 +0.02(+0.11%)
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.