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 (%)
Jul 31, 2012 19.14 19.15 18.38 18.45 37,321,996 -0.65(-3.41%)
Jul 30, 2012 19.34 19.45 19.03 19.11 21,466,184 -0.24(-1.24%)
Jul 27, 2012 19.11 19.64 18.80 19.35 69,870,088 -2.01(-9.42%)
Jul 26, 2012 21.07 21.56 20.94 21.36 34,732,040 +0.81(+3.96%)
Jul 25, 2012 20.58 20.66 20.32 20.54 16,142,334 -0.03(-0.14%)
Jul 24, 2012 20.59 20.85 20.41 20.57 14,818,984 -0.05(-0.24%)
Jul 23, 2012 20.84 20.85 20.21 20.62 25,964,954 -0.55(-2.62%)
Jul 20, 2012 21.73 21.76 21.01 21.18 28,797,274 -0.91(-4.13%)
Jul 19, 2012 21.73 22.12 21.56 22.09 12,791,224 +0.37(+1.69%)
Jul 18, 2012 21.53 21.84 21.30 21.72 13,523,704 -0.18(-0.80%)
Jul 17, 2012 21.72 21.98 21.58 21.90 10,390,740 +0.34(+1.57%)
Jul 16, 2012 21.79 21.95 21.50 21.56 11,432,514 -0.29(-1.32%)
Jul 13, 2012 21.37 21.88 21.26 21.85 13,604,960 +0.38(+1.77%)
Jul 12, 2012 21.03 21.58 20.96 21.47 13,471,424 +0.21(+1.00%)
Jul 11, 2012 21.27 21.35 21.07 21.26 10,673,460 -0.07(-0.34%)
Jul 10, 2012 21.50 21.60 21.21 21.33 12,953,124 -0.02(-0.10%)
Jul 09, 2012 21.10 21.36 21.08 21.35 11,444,618 +0.17(+0.81%)
Jul 06, 2012 21.25 21.27 20.91 21.18 14,840,000 -0.18(-0.82%)
Jul 05, 2012 21.21 21.52 21.18 21.36 10,737,339 +0.19(+0.89%)
Jul 03, 2012 21.38 21.44 21.08 21.17 11,180,078 -0.35(-1.61%)
Jul 02, 2012 21.78 21.78 21.25 21.51 12,599,830 -0.22(-0.99%)
Jun 29, 2012 21.68 21.77 21.53 21.73 20,835,270 +0.50(+2.36%)
Jun 28, 2012 21.41 21.43 20.89 21.23 19,199,928 -0.27(-1.25%)
Jun 27, 2012 21.96 22.05 21.34 21.50 17,195,046 -0.49(-2.22%)
Jun 26, 2012 21.71 22.05 21.60 21.99 11,614,299 +0.27(+1.23%)
Jun 25, 2012 22.07 22.11 21.60 21.72 12,275,378 -0.55(-2.46%)
Jun 22, 2012 22.12 22.31 22.02 22.27 11,229,647 +0.23(+1.05%)
Jun 21, 2012 22.75 22.81 22.01 22.04 15,187,977 -0.64(-2.82%)
Jun 20, 2012 22.54 22.79 22.42 22.68 18,360,634 +0.21(+0.94%)
Jun 19, 2012 22.30 22.64 22.22 22.46 18,442,090 +0.38(+1.73%)
Jun 18, 2012 21.33 22.13 21.29 22.08 19,519,724 +0.67(+3.12%)
Jun 15, 2012 21.10 21.43 21.01 21.41 24,670,218 +0.09(+0.40%)
Jun 14, 2012 20.96 21.39 20.83 21.33 19,641,018 +0.43(+2.07%)
Jun 13, 2012 21.54 21.75 20.80 20.90 26,316,882 -0.72(-3.34%)
Jun 12, 2012 21.60 21.78 21.14 21.62 25,855,868 +0.09(+0.40%)
Jun 11, 2012 22.07 22.08 21.50 21.53 11,986,198 -0.31(-1.42%)
Jun 08, 2012 21.54 21.91 21.35 21.84 15,348,529 +0.06(+0.28%)
Jun 07, 2012 22.04 22.16 21.71 21.78 17,759,100 -0.01(-0.06%)
Jun 06, 2012 21.64 21.84 21.55 21.79 17,150,266 +0.43(+2.02%)
Jun 05, 2012 21.34 21.47 21.04 21.36 27,404,426 -0.61(-2.76%)
Jun 04, 2012 21.19 22.00 20.98 21.97 30,059,104 +0.71(+3.36%)
Jun 01, 2012 21.65 22.03 21.21 21.25 21,415,540 -1.12(-4.99%)
May 31, 2012 22.35 22.45 21.97 22.37 18,470,154 +0.07(+0.29%)
May 30, 2012 22.36 22.46 22.17 22.31 12,772,718 -0.35(-1.53%)
May 29, 2012 22.41 22.76 22.33 22.65 15,926,344 +0.42(+1.87%)
May 25, 2012 22.36 22.44 22.13 22.24 12,477,553 -0.08(-0.37%)
May 24, 2012 22.75 22.98 21.98 22.32 24,827,104 -0.22(-0.96%)
May 23, 2012 21.99 22.61 21.97 22.53 22,663,456 +0.78(+3.60%)
May 22, 2012 21.93 22.17 21.63 21.75 19,331,102 -0.13(-0.61%)
May 21, 2012 21.07 21.90 21.00 21.89 25,389,362 +0.88(+4.21%)
May 18, 2012 21.20 21.67 20.96 21.00 27,901,934 -0.06(-0.27%)
May 17, 2012 21.68 21.68 21.04 21.06 22,033,890 -0.55(-2.55%)
May 16, 2012 21.84 22.03 21.54 21.61 19,405,878 -0.13(-0.60%)
May 15, 2012 21.93 22.05 21.63 21.74 24,266,426 -0.13(-0.61%)
May 14, 2012 22.22 22.26 21.86 21.87 14,469,868 -0.55(-2.44%)
May 11, 2012 22.25 22.72 22.23 22.42 17,743,606 +0.07(+0.29%)
May 10, 2012 22.30 22.65 22.21 22.35 18,526,810 +0.31(+1.39%)
May 09, 2012 21.89 22.36 21.80 22.05 21,140,432 -0.04(-0.17%)
May 08, 2012 22.42 22.46 21.62 22.09 25,455,024 -0.53(-2.33%)
May 07, 2012 22.50 22.75 22.42 22.61 15,513,337 +0.00(+0.01%)
May 04, 2012 22.80 22.89 22.51 22.61 22,440,816 -0.44(-1.92%)
May 03, 2012 23.41 23.46 23.04 23.05 20,158,598 -0.52(-2.19%)
May 02, 2012 23.41 23.66 23.24 23.57 17,099,562 +0.11(+0.45%)
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.