Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.38 14.49 14.30 14.41 14,385,699 +0.12(+0.84%)
Apr 27, 2006 14.38 14.52 14.21 14.29 25,623,810 -0.23(-1.60%)
Apr 26, 2006 14.79 14.82 14.49 14.52 17,728,530 -0.24(-1.60%)
Apr 25, 2006 14.98 15.04 14.70 14.76 11,945,477 -0.18(-1.22%)
Apr 24, 2006 15.07 15.12 14.88 14.94 9,816,347 -0.02(-0.16%)
Apr 21, 2006 15.15 15.27 14.81 14.96 14,826,919 -0.06(-0.41%)
Apr 20, 2006 15.11 15.15 15.00 15.02 9,602,909 -0.01(-0.05%)
Apr 19, 2006 14.89 15.15 14.89 15.03 12,211,860 +0.12(+0.80%)
Apr 18, 2006 14.77 15.05 14.68 14.91 14,666,136 +0.27(+1.88%)
Apr 17, 2006 14.95 14.96 14.49 14.64 12,499,166 -0.17(-1.12%)
Apr 13, 2006 14.76 14.95 14.65 14.80 9,891,003 +0.11(+0.74%)
Apr 12, 2006 14.52 14.73 14.57 14.69 6,829,002 +0.17(+1.17%)
Apr 11, 2006 14.79 14.81 14.49 14.52 10,234,867 -0.15(-1.05%)
Apr 10, 2006 14.73 14.79 14.64 14.68 7,197,366 +0.04(+0.29%)
Apr 07, 2006 14.88 15.06 14.59 14.64 17,903,800 +0.16(+1.09%)
Apr 06, 2006 14.48 14.64 14.32 14.48 11,960,675 -0.02(-0.11%)
Apr 05, 2006 14.80 14.82 14.40 14.49 14,836,196 -0.32(-2.19%)
Apr 04, 2006 14.80 14.88 14.68 14.82 12,084,957 +0.13(+0.90%)
Apr 03, 2006 14.68 14.88 14.59 14.69 18,585,488 +0.14(+0.96%)
Mar 31, 2006 14.50 14.66 14.47 14.55 11,089,985 +0.04(+0.27%)
Mar 30, 2006 14.55 14.73 14.38 14.51 12,460,327 +0.00(+0.00%)
Mar 29, 2006 14.28 14.60 14.16 14.51 16,684,850 +0.36(+2.54%)
Mar 28, 2006 14.20 14.39 14.04 14.15 12,576,127 +0.00(+0.03%)
Mar 27, 2006 14.16 14.27 14.04 14.14 11,402,576 -0.01(-0.08%)
Mar 24, 2006 14.02 14.26 13.97 14.16 9,506,634 +0.19(+1.36%)
Mar 23, 2006 14.03 14.11 13.85 13.97 9,475,610 -0.17(-1.18%)
Mar 22, 2006 14.05 14.20 13.98 14.13 9,623,060 +0.11(+0.77%)
Mar 21, 2006 14.30 14.45 14.01 14.02 12,296,603 -0.24(-1.65%)
Mar 20, 2006 14.22 14.44 14.20 14.26 13,031,784 +0.11(+0.76%)
Mar 17, 2006 13.99 14.34 13.99 14.15 21,037,748 +0.17(+1.19%)
Mar 16, 2006 14.15 14.19 13.96 13.99 8,585,273 -0.13(-0.90%)
Mar 15, 2006 14.01 14.16 13.98 14.11 12,534,952 +0.10(+0.72%)
Mar 14, 2006 13.53 14.07 13.47 14.01 14,673,380 +0.47(+3.48%)
Mar 13, 2006 13.55 13.73 13.49 13.54 10,291,113 -0.14(-1.02%)
Mar 10, 2006 13.51 13.81 13.43 13.68 15,951,925 +0.18(+1.35%)
Mar 09, 2006 13.65 13.78 13.47 13.50 9,146,750 -0.17(-1.22%)
Mar 08, 2006 13.89 13.89 13.45 13.67 10,536,105 -0.08(-0.56%)
Mar 07, 2006 13.86 14.01 13.68 13.74 11,105,865 -0.12(-0.89%)
Mar 06, 2006 13.79 14.09 13.61 13.87 12,441,456 +0.11(+0.82%)
Mar 03, 2006 13.93 14.08 13.72 13.75 14,954,782 +0.05(+0.37%)
Mar 02, 2006 13.98 14.04 13.65 13.70 19,050,664 -0.32(-2.29%)
Mar 01, 2006 14.04 14.16 13.86 14.02 11,191,311 -0.02(-0.11%)
Feb 28, 2006 14.19 14.18 13.89 14.04 12,773,645 -0.15(-1.04%)
Feb 27, 2006 13.87 14.22 13.85 14.19 10,448,334 +0.30(+2.17%)
Feb 24, 2006 14.03 14.06 13.75 13.89 11,685,789 -0.10(-0.69%)
Feb 23, 2006 13.92 14.25 13.89 13.98 14,194,927 +0.06(+0.41%)
Feb 22, 2006 13.68 14.06 13.67 13.92 13,494,234 +0.29(+2.16%)
Feb 21, 2006 13.70 13.94 13.50 13.63 11,203,376 -0.05(-0.37%)
Feb 17, 2006 13.75 13.89 13.67 13.68 10,419,586 -0.18(-1.28%)
Feb 16, 2006 13.65 13.86 13.57 13.86 13,971,545 +0.26(+1.90%)
Feb 15, 2006 13.42 13.65 13.17 13.60 12,768,001 +0.20(+1.47%)
Feb 14, 2006 13.45 13.50 13.31 13.40 14,272,633 +0.04(+0.29%)
Feb 13, 2006 13.28 13.42 13.17 13.36 17,893,142 -0.36(-2.62%)
Feb 10, 2006 13.67 13.77 13.53 13.72 13,572,553 +0.12(+0.88%)
Feb 09, 2006 13.57 13.66 13.42 13.60 18,106,442 +0.18(+1.35%)
Feb 08, 2006 13.34 13.53 13.22 13.42 16,568,553 +0.15(+1.17%)
Feb 07, 2006 13.30 13.36 13.16 13.27 19,015,348 -0.07(-0.49%)
Feb 06, 2006 12.95 13.34 12.95 13.33 16,135,684 +0.24(+1.80%)
Feb 03, 2006 13.22 13.36 13.00 13.10 24,213,734 -0.20(-1.51%)
Feb 02, 2006 12.76 13.47 12.76 13.30 53,232,216 +1.18(+9.69%)
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.