Starbucks Corp (NQ: SBUX )

108.46 USD -5.51 (-4.84%)
Official Closing Price Updated: 2:14 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 16.40 16.52 16.30 16.49 18,026,832 +0.24(+1.48%)
Feb 25, 2011 16.05 16.34 16.00 16.25 19,325,476 +0.29(+1.85%)
Feb 24, 2011 15.90 15.98 15.59 15.96 18,856,166 +0.00(+0.00%)
Feb 23, 2011 16.38 16.39 15.70 15.96 16,679,814 -0.43(-2.62%)
Feb 22, 2011 16.84 16.96 16.33 16.39 15,101,440 -0.62(-3.62%)
Feb 18, 2011 16.72 17.01 16.64 17.00 15,882,240 +0.25(+1.50%)
Feb 17, 2011 16.73 16.84 16.64 16.75 9,791,338 -0.04(-0.21%)
Feb 16, 2011 16.64 16.84 16.57 16.79 10,671,514 +0.20(+1.18%)
Feb 15, 2011 16.71 16.78 16.58 16.59 11,331,984 -0.20(-1.19%)
Feb 14, 2011 16.70 16.89 16.59 16.79 15,961,152 +0.12(+0.69%)
Feb 11, 2011 16.50 16.69 16.38 16.67 12,259,054 +0.09(+0.57%)
Feb 10, 2011 16.44 16.63 16.38 16.58 17,855,466 +0.09(+0.53%)
Feb 09, 2011 16.50 16.57 16.39 16.49 8,665,258 -0.07(-0.41%)
Feb 08, 2011 16.12 16.59 16.12 16.56 13,565,344 +0.39(+2.38%)
Feb 07, 2011 16.25 16.36 16.11 16.17 12,320,282 -0.11(-0.69%)
Feb 04, 2011 16.16 16.37 16.03 16.29 14,393,350 +0.11(+0.66%)
Feb 03, 2011 16.11 16.26 16.02 16.18 12,782,498 +0.08(+0.50%)
Feb 02, 2011 16.08 16.12 15.84 16.10 13,098,988 -0.02(-0.16%)
Feb 01, 2011 15.88 16.16 15.79 16.12 21,050,674 +0.36(+2.28%)
Jan 31, 2011 15.77 15.87 15.38 15.77 25,171,496 -0.10(-0.63%)
Jan 28, 2011 16.53 16.56 15.76 15.87 26,823,238 -0.65(-3.94%)
Jan 27, 2011 16.16 16.73 16.02 16.51 32,931,662 -0.02(-0.12%)
Jan 26, 2011 16.80 16.80 16.37 16.54 37,149,572 -0.29(-1.72%)
Jan 25, 2011 16.64 16.89 16.61 16.83 18,252,714 +0.08(+0.48%)
Jan 24, 2011 16.58 16.75 16.46 16.75 11,974,604 +0.15(+0.87%)
Jan 21, 2011 16.71 16.86 16.53 16.60 23,129,780 +0.01(+0.06%)
Jan 20, 2011 16.53 16.70 16.39 16.59 18,641,230 +0.09(+0.52%)
Jan 19, 2011 16.24 16.54 16.24 16.50 12,981,894 +0.00(+0.03%)
Jan 18, 2011 16.36 16.62 16.34 16.50 15,682,354 +0.15(+0.92%)
Jan 14, 2011 16.10 16.36 16.09 16.35 11,265,734 +0.15(+0.89%)
Jan 13, 2011 16.05 16.22 16.05 16.20 11,234,832 +0.10(+0.65%)
Jan 12, 2011 16.29 16.33 16.03 16.10 16,419,208 -0.03(-0.19%)
Jan 11, 2011 16.45 16.45 16.08 16.13 16,100,098 -0.26(-1.56%)
Jan 10, 2011 16.24 16.48 16.07 16.39 15,540,420 -0.00(-0.03%)
Jan 07, 2011 16.02 16.43 15.93 16.39 19,791,900 +0.41(+2.57%)
Jan 06, 2011 16.18 16.25 15.89 15.98 13,253,308 -0.19(-1.21%)
Jan 05, 2011 16.13 16.42 16.12 16.17 11,430,190 -0.07(-0.40%)
Jan 04, 2011 16.62 16.64 16.22 16.24 13,305,904 -0.39(-2.32%)
Jan 03, 2011 16.25 16.71 16.23 16.62 12,764,270 +0.56(+3.49%)
Dec 31, 2010 16.20 16.24 15.97 16.07 6,346,162 -0.14(-0.86%)
Dec 30, 2010 16.20 16.27 16.10 16.20 4,907,202 -0.05(-0.31%)
Dec 29, 2010 16.26 16.37 16.20 16.25 4,668,570 +0.06(+0.37%)
Dec 28, 2010 16.25 16.34 16.02 16.20 6,233,972 -0.04(-0.25%)
Dec 27, 2010 16.33 16.34 16.08 16.24 4,668,716 -0.08(-0.49%)
Dec 23, 2010 16.39 16.50 16.26 16.32 6,767,134 -0.15(-0.91%)
Dec 22, 2010 16.50 16.58 16.40 16.46 6,785,004 +0.04(+0.21%)
Dec 21, 2010 16.52 16.52 16.25 16.43 7,299,054 -0.04(-0.21%)
Dec 20, 2010 16.43 16.54 16.26 16.46 8,659,816 +0.07(+0.44%)
Dec 17, 2010 16.27 16.48 16.18 16.39 17,919,832 +0.10(+0.60%)
Dec 16, 2010 16.25 16.40 16.10 16.30 16,071,808 +0.36(+2.26%)
Dec 15, 2010 16.05 16.19 15.83 15.94 13,787,936 -0.12(-0.74%)
Dec 14, 2010 15.97 16.15 15.91 16.05 10,083,552 +0.06(+0.37%)
Dec 13, 2010 16.36 16.38 15.99 15.99 10,911,840 -0.30(-1.84%)
Dec 10, 2010 16.21 16.36 16.06 16.30 8,207,960 +0.09(+0.59%)
Dec 09, 2010 16.35 16.40 16.08 16.20 11,720,610 -0.09(-0.55%)
Dec 08, 2010 16.45 16.45 16.23 16.29 8,590,304 -0.10(-0.61%)
Dec 07, 2010 16.50 16.55 16.31 16.39 13,535,762 +0.03(+0.18%)
Dec 06, 2010 16.30 16.40 16.23 16.36 10,275,962 +0.00(+0.00%)
Dec 03, 2010 16.29 16.44 16.05 16.36 16,435,682 -0.02(-0.12%)
Dec 02, 2010 15.93 16.40 15.88 16.38 20,100,456 +0.53(+3.34%)
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.