Starbucks Corp (NQ: SBUX )

114.30 USD -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.98 16.01 15.66 15.85 9,070,548 -0.09(-0.53%)
Jan 30, 2006 16.05 16.16 15.86 15.94 6,701,210 -0.04(-0.25%)
Jan 27, 2006 15.79 16.16 15.72 15.97 9,404,536 +0.23(+1.46%)
Jan 26, 2006 15.41 15.76 15.25 15.74 9,298,548 +0.56(+3.72%)
Jan 25, 2006 15.34 15.38 15.10 15.18 7,276,406 -0.18(-1.14%)
Jan 24, 2006 15.12 15.38 15.10 15.36 7,601,056 +0.24(+1.55%)
Jan 23, 2006 15.21 15.38 14.96 15.12 6,912,042 -0.03(-0.23%)
Jan 20, 2006 15.72 15.77 15.09 15.15 13,021,608 -0.52(-3.32%)
Jan 19, 2006 15.56 15.79 15.49 15.68 6,504,786 +0.11(+0.71%)
Jan 18, 2006 15.51 15.78 15.49 15.56 6,816,662 -0.01(-0.03%)
Jan 17, 2006 15.59 15.74 15.53 15.57 7,290,638 -0.07(-0.48%)
Jan 13, 2006 15.57 15.72 15.48 15.64 5,969,814 +0.16(+1.07%)
Jan 12, 2006 15.51 15.62 15.47 15.48 6,155,400 -0.08(-0.51%)
Jan 11, 2006 15.45 15.65 15.37 15.56 7,054,378 +0.05(+0.32%)
Jan 10, 2006 15.60 15.64 15.49 15.51 7,618,950 -0.14(-0.89%)
Jan 09, 2006 15.86 15.87 15.60 15.65 8,418,392 -0.16(-1.01%)
Jan 06, 2006 15.83 15.88 15.64 15.81 9,210,110 +0.01(+0.03%)
Jan 05, 2006 15.85 15.99 15.70 15.80 8,032,454 -0.03(-0.19%)
Jan 04, 2006 15.59 15.86 15.44 15.84 12,183,524 +0.40(+2.59%)
Jan 03, 2006 15.29 15.50 14.95 15.44 12,793,962 +0.43(+2.87%)
Dec 30, 2005 15.20 15.24 14.97 15.01 6,823,314 -0.25(-1.64%)
Dec 29, 2005 15.28 15.43 15.22 15.26 4,100,916 -0.02(-0.16%)
Dec 28, 2005 15.22 15.43 15.22 15.28 4,338,800 +0.00(+0.03%)
Dec 27, 2005 15.32 15.49 15.19 15.28 6,047,600 -0.00(-0.03%)
Dec 23, 2005 15.54 15.55 15.26 15.28 3,824,294 -0.11(-0.71%)
Dec 22, 2005 15.30 15.51 15.28 15.39 8,196,562 +0.12(+0.82%)
Dec 21, 2005 15.19 15.38 15.11 15.27 8,019,748 +0.19(+1.23%)
Dec 20, 2005 15.35 15.38 15.05 15.08 10,747,706 -0.24(-1.60%)
Dec 19, 2005 15.57 15.87 15.31 15.32 7,977,410 -0.27(-1.73%)
Dec 16, 2005 15.78 15.97 15.57 15.60 20,327,502 -0.21(-1.36%)
Dec 15, 2005 15.83 16.16 15.72 15.81 7,852,004 -0.02(-0.13%)
Dec 14, 2005 15.73 15.88 15.66 15.83 7,249,490 +0.08(+0.51%)
Dec 13, 2005 15.36 15.79 15.35 15.75 7,947,178 +0.30(+1.97%)
Dec 12, 2005 15.55 15.72 15.29 15.45 7,149,164 -0.11(-0.71%)
Dec 09, 2005 15.39 15.57 15.36 15.55 6,761,900 +0.13(+0.84%)
Dec 08, 2005 15.68 15.79 15.34 15.43 10,579,006 -0.24(-1.56%)
Dec 07, 2005 15.97 15.99 15.60 15.67 8,544,496 -0.23(-1.45%)
Dec 06, 2005 15.91 16.23 15.88 15.90 10,916,532 -0.08(-0.50%)
Dec 05, 2005 15.93 16.03 15.71 15.98 8,993,070 +0.02(+0.09%)
Dec 02, 2005 15.97 16.00 15.78 15.96 11,792,054 +0.39(+2.54%)
Dec 01, 2005 15.40 15.68 15.17 15.57 13,006,496 +0.35(+2.27%)
Nov 30, 2005 15.53 15.59 15.22 15.22 11,175,064 -0.20(-1.26%)
Nov 29, 2005 15.75 15.77 15.42 15.42 10,408,728 -0.14(-0.93%)
Nov 28, 2005 15.84 15.95 15.55 15.56 7,764,054 -0.29(-1.80%)
Nov 25, 2005 15.95 16.00 15.77 15.85 3,520,864 -0.03(-0.16%)
Nov 23, 2005 15.80 15.94 15.73 15.88 7,871,900 +0.10(+0.63%)
Nov 22, 2005 15.93 15.99 15.69 15.78 11,671,364 -0.17(-1.10%)
Nov 21, 2005 15.61 16.00 15.61 15.95 15,396,958 +0.46(+2.97%)
Nov 18, 2005 15.74 15.81 15.38 15.49 14,758,696 -0.12(-0.77%)
Nov 17, 2005 15.38 15.62 15.26 15.61 11,734,358 +0.40(+2.63%)
Nov 16, 2005 15.24 15.29 15.09 15.21 6,561,790 +0.07(+0.46%)
Nov 15, 2005 15.21 15.34 14.98 15.14 5,711,868 -0.01(-0.10%)
Nov 14, 2005 15.10 15.25 15.07 15.15 6,762,402 +0.08(+0.53%)
Nov 11, 2005 15.04 15.16 14.98 15.07 8,672,560 +0.09(+0.60%)
Nov 10, 2005 14.41 14.99 14.37 14.98 15,787,338 +0.23(+1.59%)
Nov 09, 2005 14.75 14.91 14.72 14.75 10,164,540 +0.00(+0.00%)
Nov 08, 2005 15.20 15.25 14.71 14.75 14,184,834 -0.46(-2.99%)
Nov 07, 2005 15.37 15.48 15.12 15.21 11,982,182 +0.03(+0.16%)
Nov 04, 2005 15.19 15.29 15.05 15.18 13,101,264 +0.46(+3.16%)
Nov 03, 2005 14.54 14.95 14.42 14.71 17,614,830 +0.30(+2.08%)
Nov 02, 2005 14.19 14.52 14.13 14.41 13,753,900 +0.34(+2.42%)
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.