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 (%)
Oct 31, 2007 10.47 10.71 10.45 10.68 28,146,872 +0.21(+2.03%)
Oct 30, 2007 10.42 10.53 10.40 10.47 14,269,066 -0.03(-0.30%)
Oct 29, 2007 10.48 10.54 10.40 10.50 15,819,616 +0.02(+0.23%)
Oct 26, 2007 10.56 10.58 10.39 10.48 13,450,113 +0.00(+0.00%)
Oct 25, 2007 10.49 10.60 10.33 10.48 30,926,640 +0.04(+0.38%)
Oct 24, 2007 10.37 10.47 10.26 10.44 33,139,018 -0.03(-0.27%)
Oct 23, 2007 10.44 10.47 10.35 10.47 19,648,376 -0.02(-0.19%)
Oct 22, 2007 10.39 10.57 10.36 10.49 15,133,611 +0.04(+0.34%)
Oct 19, 2007 10.68 10.70 10.44 10.45 31,515,966 -0.22(-2.10%)
Oct 18, 2007 10.55 10.74 10.47 10.68 23,471,148 +0.10(+0.98%)
Oct 17, 2007 10.45 10.66 10.44 10.57 39,340,232 +0.13(+1.27%)
Oct 16, 2007 10.44 10.51 10.30 10.44 22,341,924 -0.02(-0.15%)
Oct 15, 2007 10.52 10.54 10.41 10.46 19,585,106 -0.09(-0.87%)
Oct 12, 2007 10.52 10.55 10.44 10.55 19,140,732 +0.01(+0.08%)
Oct 11, 2007 10.64 10.66 10.48 10.54 26,377,934 -0.09(-0.87%)
Oct 10, 2007 10.62 10.70 10.59 10.63 19,457,728 -0.09(-0.83%)
Oct 09, 2007 10.63 10.76 10.56 10.72 17,406,128 +0.05(+0.42%)
Oct 08, 2007 10.68 10.71 10.56 10.68 16,803,556 -0.07(-0.67%)
Oct 05, 2007 10.70 10.78 10.59 10.75 20,047,074 +0.13(+1.21%)
Oct 04, 2007 10.61 10.69 10.56 10.62 15,578,507 -0.01(-0.08%)
Oct 03, 2007 10.56 10.69 10.56 10.63 15,986,679 -0.02(-0.23%)
Oct 02, 2007 10.52 10.69 10.52 10.65 23,183,776 +0.11(+1.06%)
Oct 01, 2007 10.52 10.63 10.48 10.54 26,790,064 +0.05(+0.46%)
Sep 28, 2007 10.76 10.77 10.39 10.49 56,556,644 -0.31(-2.85%)
Sep 27, 2007 10.81 10.87 10.62 10.80 70,387,856 -0.29(-2.60%)
Sep 26, 2007 10.88 11.14 10.76 11.09 30,112,976 +0.24(+2.22%)
Sep 25, 2007 10.80 10.89 10.74 10.85 17,062,150 -0.02(-0.22%)
Sep 24, 2007 10.98 11.04 10.79 10.87 29,188,452 -0.13(-1.17%)
Sep 21, 2007 11.01 11.17 11.00 11.00 31,352,234 -0.01(-0.07%)
Sep 20, 2007 11.06 11.19 10.95 11.01 24,205,998 -0.12(-1.04%)
Sep 19, 2007 11.13 11.29 11.06 11.12 26,210,340 -0.02(-0.18%)
Sep 18, 2007 10.96 11.20 10.88 11.14 22,631,632 +0.21(+1.94%)
Sep 17, 2007 11.02 11.02 10.82 10.93 18,922,680 -0.14(-1.23%)
Sep 14, 2007 10.93 11.11 10.91 11.07 14,737,631 +0.06(+0.58%)
Sep 13, 2007 10.93 11.09 10.90 11.00 20,541,052 +0.06(+0.55%)
Sep 12, 2007 10.90 10.97 10.84 10.94 13,310,149 +0.00(+0.00%)
Sep 11, 2007 10.87 11.00 10.84 10.94 14,037,365 +0.12(+1.07%)
Sep 10, 2007 10.86 10.95 10.73 10.83 16,615,273 -0.05(-0.44%)
Sep 07, 2007 10.95 11.00 10.82 10.88 18,944,724 -0.17(-1.52%)
Sep 06, 2007 10.99 11.10 10.99 11.04 12,469,739 +0.06(+0.51%)
Sep 05, 2007 11.02 11.09 10.94 10.99 17,567,690 -0.11(-1.01%)
Sep 04, 2007 11.08 11.17 11.02 11.10 17,970,236 +0.07(+0.62%)
Aug 31, 2007 11.05 11.12 11.01 11.03 20,059,866 +0.08(+0.73%)
Aug 30, 2007 10.89 11.03 10.86 10.95 14,578,551 -0.05(-0.47%)
Aug 29, 2007 10.78 11.02 10.77 11.00 18,550,468 +0.24(+2.23%)
Aug 28, 2007 10.98 10.98 10.76 10.76 22,320,342 -0.20(-1.79%)
Aug 27, 2007 11.02 11.06 10.94 10.96 10,570,279 -0.09(-0.80%)
Aug 24, 2007 10.99 11.06 10.93 11.05 18,332,580 +0.03(+0.25%)
Aug 23, 2007 11.06 11.10 10.86 11.02 21,485,666 -0.01(-0.07%)
Aug 22, 2007 10.98 11.16 10.96 11.03 22,674,610 +0.08(+0.69%)
Aug 21, 2007 10.73 10.98 10.72 10.95 28,920,714 +0.18(+1.64%)
Aug 20, 2007 10.69 10.87 10.61 10.78 21,346,946 +0.08(+0.79%)
Aug 17, 2007 10.80 10.80 10.46 10.69 39,969,088 +0.04(+0.34%)
Aug 16, 2007 10.49 10.76 10.42 10.66 34,859,568 +0.02(+0.15%)
Aug 15, 2007 10.82 10.94 10.61 10.64 37,309,592 -0.23(-2.14%)
Aug 14, 2007 11.13 11.13 10.82 10.87 28,371,596 -0.26(-2.37%)
Aug 13, 2007 11.23 11.36 11.01 11.14 29,703,996 -0.09(-0.82%)
Aug 10, 2007 11.12 11.45 11.12 11.23 32,950,908 -0.00(-0.04%)
Aug 09, 2007 11.01 11.42 10.95 11.23 50,482,208 +0.13(+1.19%)
Aug 08, 2007 10.85 11.23 10.85 11.10 34,952,976 +0.24(+2.21%)
Aug 07, 2007 10.73 10.94 10.62 10.86 28,650,992 +0.09(+0.86%)
Aug 06, 2007 10.58 10.83 10.54 10.77 30,616,128 +0.23(+2.20%)
Aug 03, 2007 10.55 10.79 10.53 10.54 41,969,056 -0.24(-2.27%)
Aug 02, 2007 11.09 11.21 10.75 10.78 48,324,600 -0.11(-1.03%)
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.