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 (%)
Mar 31, 2006 15.02 15.19 14.99 15.07 10,705,831 +0.04(+0.27%)
Mar 30, 2006 15.07 15.26 14.90 15.03 12,028,704 +0.00(+0.00%)
Mar 29, 2006 14.79 15.12 14.67 15.03 16,106,892 +0.37(+2.54%)
Mar 28, 2006 14.71 14.90 14.55 14.66 12,140,493 +0.00(+0.03%)
Mar 27, 2006 14.66 14.78 14.54 14.65 11,007,594 -0.01(-0.08%)
Mar 24, 2006 14.53 14.77 14.47 14.66 9,177,327 +0.20(+1.36%)
Mar 23, 2006 14.54 14.61 14.34 14.47 9,147,378 -0.17(-1.18%)
Mar 22, 2006 14.55 14.71 14.48 14.64 9,289,720 +0.11(+0.77%)
Mar 21, 2006 14.81 14.96 14.51 14.53 11,870,652 -0.24(-1.65%)
Mar 20, 2006 14.73 14.96 14.71 14.77 12,580,366 +0.11(+0.76%)
Mar 17, 2006 14.50 14.86 14.50 14.66 20,309,006 +0.17(+1.19%)
Mar 16, 2006 14.66 14.70 14.46 14.49 8,287,881 -0.13(-0.90%)
Mar 15, 2006 14.52 14.66 14.48 14.62 12,100,745 +0.10(+0.72%)
Mar 14, 2006 14.02 14.58 13.95 14.52 14,165,098 +0.49(+3.48%)
Mar 13, 2006 14.04 14.22 13.98 14.03 9,934,632 -0.14(-1.02%)
Mar 10, 2006 14.00 14.31 13.91 14.17 15,399,354 +0.19(+1.35%)
Mar 09, 2006 14.14 14.27 13.96 13.98 8,829,909 -0.17(-1.22%)
Mar 08, 2006 14.38 14.39 13.93 14.16 10,171,137 -0.08(-0.56%)
Mar 07, 2006 14.36 14.51 14.17 14.24 10,721,161 -0.13(-0.89%)
Mar 06, 2006 14.28 14.60 14.10 14.36 12,010,487 +0.12(+0.82%)
Mar 03, 2006 14.43 14.59 14.22 14.25 14,436,752 +0.05(+0.37%)
Mar 02, 2006 14.48 14.54 14.14 14.20 18,390,754 -0.33(-2.29%)
Mar 01, 2006 14.55 14.66 14.36 14.53 10,803,647 -0.02(-0.11%)
Feb 28, 2006 14.70 14.69 14.39 14.54 12,331,170 -0.15(-1.03%)
Feb 27, 2006 14.36 14.73 14.34 14.70 10,086,406 +0.31(+2.17%)
Feb 24, 2006 14.54 14.56 14.25 14.38 11,280,997 -0.10(-0.69%)
Feb 23, 2006 14.42 14.76 14.38 14.48 13,703,219 +0.06(+0.41%)
Feb 22, 2006 14.18 14.56 14.16 14.42 13,026,797 +0.30(+2.16%)
Feb 21, 2006 14.20 14.44 13.98 14.12 10,815,295 -0.05(-0.37%)
Feb 17, 2006 14.24 14.38 14.16 14.17 10,058,654 -0.18(-1.28%)
Feb 16, 2006 14.14 14.36 14.06 14.36 13,487,575 +0.27(+1.90%)
Feb 15, 2006 13.90 14.14 13.64 14.09 12,325,721 +0.20(+1.47%)
Feb 14, 2006 13.94 13.98 13.79 13.88 13,778,233 +0.04(+0.29%)
Feb 13, 2006 13.76 13.90 13.64 13.84 17,273,328 -0.37(-2.62%)
Feb 10, 2006 14.16 14.27 14.02 14.22 13,102,404 +0.12(+0.88%)
Feb 09, 2006 14.06 14.15 13.90 14.09 17,479,240 +0.19(+1.35%)
Feb 08, 2006 13.82 14.02 13.70 13.90 15,994,623 +0.16(+1.17%)
Feb 07, 2006 13.78 13.84 13.64 13.74 18,356,662 -0.07(-0.49%)
Feb 06, 2006 13.41 13.82 13.41 13.81 15,576,748 +0.24(+1.80%)
Feb 03, 2006 13.70 13.84 13.47 13.57 23,374,976 -0.21(-1.51%)
Feb 02, 2006 13.22 13.96 13.21 13.78 51,388,264 +1.22(+9.69%)
Feb 01, 2006 12.53 13.57 12.47 12.56 15,082,130 -0.14(-1.07%)
Jan 31, 2006 12.80 12.83 12.55 12.69 11,325,652 -0.07(-0.53%)
Jan 30, 2006 12.85 12.94 12.70 12.76 8,367,253 -0.03(-0.25%)
Jan 27, 2006 12.65 12.94 12.59 12.79 11,742,676 +0.18(+1.46%)
Jan 26, 2006 12.35 12.62 12.21 12.61 11,610,337 +0.45(+3.72%)
Jan 25, 2006 12.29 12.32 12.09 12.16 9,085,454 -0.14(-1.14%)
Jan 24, 2006 12.11 12.31 12.09 12.30 9,490,818 +0.19(+1.55%)
Jan 23, 2006 12.18 12.31 11.98 12.11 8,630,502 -0.03(-0.23%)
Jan 20, 2006 12.59 12.63 12.09 12.14 16,259,018 -0.42(-3.32%)
Jan 19, 2006 12.46 12.65 12.41 12.55 8,121,995 +0.09(+0.71%)
Jan 18, 2006 12.42 12.63 12.41 12.47 8,511,409 -0.00(-0.03%)
Jan 17, 2006 12.48 12.61 12.44 12.47 9,103,224 -0.06(-0.48%)
Jan 13, 2006 12.47 12.59 12.40 12.53 7,454,019 +0.13(+1.07%)
Jan 12, 2006 12.42 12.51 12.39 12.40 7,685,745 -0.06(-0.51%)
Jan 11, 2006 12.37 12.53 12.31 12.46 8,808,226 +0.04(+0.32%)
Jan 10, 2006 12.49 12.53 12.41 12.42 9,513,160 -0.11(-0.90%)
Jan 09, 2006 12.70 12.71 12.49 12.53 10,511,358 -0.13(-1.01%)
Jan 06, 2006 12.68 12.71 12.52 12.66 11,499,912 +0.00(+0.03%)
Jan 05, 2006 12.69 12.81 12.57 12.66 10,029,469 -0.02(-0.19%)
Jan 04, 2006 12.49 12.70 12.37 12.68 15,212,571 +0.32(+2.59%)
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.