Starbucks Corp (NQ: SBUX )

114.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 13.61 13.66 13.34 13.34 33,289,408 -0.15(-1.11%)
Jul 30, 2007 13.42 13.55 13.23 13.49 35,950,446 +0.03(+0.20%)
Jul 27, 2007 13.62 13.75 13.36 13.46 40,574,660 -0.25(-1.84%)
Jul 26, 2007 13.87 13.89 13.33 13.71 48,681,600 -0.27(-1.90%)
Jul 25, 2007 14.17 14.19 13.84 13.98 25,197,384 -0.16(-1.15%)
Jul 24, 2007 14.16 14.25 13.97 14.14 37,392,226 +0.06(+0.41%)
Jul 23, 2007 13.98 14.20 13.90 14.09 39,397,702 +0.24(+1.70%)
Jul 20, 2007 13.95 14.06 13.70 13.85 38,022,394 -0.01(-0.04%)
Jul 19, 2007 13.37 14.09 13.34 13.86 76,906,216 +0.61(+4.57%)
Jul 18, 2007 12.88 13.27 12.88 13.25 45,144,684 +0.32(+2.45%)
Jul 17, 2007 13.04 13.12 12.90 12.93 20,700,740 -0.11(-0.82%)
Jul 16, 2007 13.01 13.18 12.95 13.04 14,731,250 +0.00(+0.04%)
Jul 13, 2007 12.99 13.09 12.87 13.04 23,631,382 +0.05(+0.42%)
Jul 12, 2007 13.09 13.10 12.81 12.98 34,766,504 -0.01(-0.12%)
Jul 11, 2007 13.04 13.09 12.97 12.99 23,129,562 -0.06(-0.46%)
Jul 10, 2007 13.11 13.15 13.03 13.05 25,131,222 -0.12(-0.87%)
Jul 09, 2007 13.26 13.31 13.12 13.17 18,173,788 -0.11(-0.79%)
Jul 06, 2007 13.20 13.30 13.10 13.28 16,235,154 +0.11(+0.80%)
Jul 05, 2007 13.24 13.36 13.12 13.17 25,761,694 -0.01(-0.08%)
Jul 03, 2007 13.06 13.20 13.03 13.18 15,957,334 +0.15(+1.19%)
Jul 02, 2007 13.20 13.22 13.00 13.03 20,631,448 -0.09(-0.72%)
Jun 29, 2007 13.29 13.33 13.02 13.12 57,422,718 -0.11(-0.79%)
Jun 28, 2007 13.25 13.41 13.13 13.22 51,034,230 +0.16(+1.22%)
Jun 27, 2007 12.84 13.08 12.81 13.06 27,023,742 +0.18(+1.40%)
Jun 26, 2007 12.93 13.03 12.85 12.88 34,846,144 +0.05(+0.43%)
Jun 25, 2007 12.84 12.88 12.61 12.83 36,042,592 +0.06(+0.47%)
Jun 22, 2007 13.02 13.02 12.75 12.77 70,243,810 -0.36(-2.74%)
Jun 21, 2007 13.70 13.72 13.05 13.13 78,523,298 -0.53(-3.88%)
Jun 20, 2007 13.77 13.86 13.63 13.66 21,875,200 -0.13(-0.98%)
Jun 19, 2007 13.81 13.81 13.66 13.79 20,039,000 -0.04(-0.25%)
Jun 18, 2007 13.98 14.00 13.79 13.83 15,986,400 -0.05(-0.40%)
Jun 15, 2007 13.97 14.00 13.85 13.88 27,818,400 +0.08(+0.58%)
Jun 14, 2007 13.86 13.99 13.71 13.80 23,504,600 -0.08(-0.58%)
Jun 13, 2007 13.94 13.96 13.71 13.88 34,107,800 +0.02(+0.11%)
Jun 12, 2007 13.53 14.03 13.45 13.87 38,150,800 +0.10(+0.73%)
Jun 11, 2007 13.86 13.90 13.76 13.77 14,346,420 -0.07(-0.47%)
Jun 08, 2007 13.66 13.88 13.60 13.84 27,530,410 +0.12(+0.84%)
Jun 07, 2007 14.01 14.07 13.62 13.72 38,578,402 -0.35(-2.52%)
Jun 06, 2007 14.20 14.20 14.06 14.07 19,618,782 -0.22(-1.54%)
Jun 05, 2007 14.35 14.37 14.14 14.29 21,266,864 -0.12(-0.83%)
Jun 04, 2007 14.43 14.51 14.31 14.41 18,872,500 -0.15(-1.03%)
Jun 01, 2007 14.40 14.57 14.37 14.56 21,987,932 +0.16(+1.11%)
May 31, 2007 14.44 14.45 14.28 14.40 16,224,536 +0.05(+0.38%)
May 30, 2007 14.22 14.36 14.16 14.35 18,466,582 +0.06(+0.46%)
May 29, 2007 14.35 14.37 14.20 14.29 16,092,684 -0.02(-0.14%)
May 25, 2007 14.27 14.35 14.10 14.30 19,344,822 +0.15(+1.06%)
May 24, 2007 14.45 14.57 14.04 14.15 35,890,694 -0.29(-2.01%)
May 23, 2007 14.60 14.63 14.44 14.45 17,333,494 -0.06(-0.41%)
May 22, 2007 14.66 14.77 14.46 14.51 21,245,648 -0.13(-0.92%)
May 21, 2007 14.55 14.79 14.51 14.64 30,025,946 +0.17(+1.14%)
May 18, 2007 14.31 14.64 14.28 14.47 40,771,078 +0.24(+1.69%)
May 17, 2007 14.19 14.29 14.04 14.23 67,157,676 +0.13(+0.96%)
May 16, 2007 14.21 14.37 14.02 14.10 53,807,268 -0.10(-0.67%)
May 15, 2007 14.46 14.50 14.19 14.20 40,722,308 -0.25(-1.76%)
May 14, 2007 14.85 14.88 14.36 14.45 37,667,344 -0.36(-2.40%)
May 11, 2007 14.82 14.92 14.75 14.80 19,525,902 +0.04(+0.24%)
May 10, 2007 14.96 15.04 14.75 14.77 25,250,834 -0.25(-1.66%)
May 09, 2007 15.11 15.15 14.90 15.02 25,117,950 -0.07(-0.46%)
May 08, 2007 15.16 15.19 15.01 15.09 20,122,440 -0.09(-0.56%)
May 07, 2007 15.41 15.45 15.15 15.18 25,843,672 -0.17(-1.14%)
May 04, 2007 15.94 15.95 15.28 15.35 39,623,348 -0.46(-2.91%)
May 03, 2007 15.78 15.89 15.60 15.81 45,892,958 +0.19(+1.18%)
May 02, 2007 15.54 15.79 15.50 15.62 18,860,430 +0.18(+1.14%)
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.