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 (%)
Jan 31, 2011 12.72 12.80 12.40 12.71 31,216,374 -0.08(-0.63%)
Jan 28, 2011 13.33 13.35 12.71 12.79 33,264,778 -0.52(-3.94%)
Jan 27, 2011 13.03 13.49 12.92 13.32 40,840,128 -0.02(-0.12%)
Jan 26, 2011 13.55 13.55 13.20 13.33 46,070,956 -0.23(-1.72%)
Jan 25, 2011 13.42 13.62 13.39 13.57 22,636,062 +0.06(+0.48%)
Jan 24, 2011 13.37 13.51 13.27 13.50 14,850,278 +0.12(+0.87%)
Jan 21, 2011 13.47 13.60 13.33 13.39 28,684,344 +0.01(+0.06%)
Jan 20, 2011 13.33 13.46 13.22 13.38 23,117,880 +0.07(+0.51%)
Jan 19, 2011 13.10 13.33 13.09 13.31 16,099,467 +0.00(+0.03%)
Jan 18, 2011 13.20 13.41 13.18 13.30 19,448,436 +0.12(+0.92%)
Jan 14, 2011 12.98 13.20 12.97 13.18 13,971,175 +0.12(+0.89%)
Jan 13, 2011 12.95 13.08 12.95 13.07 13,932,852 +0.08(+0.65%)
Jan 12, 2011 13.14 13.17 12.93 12.98 20,362,244 -0.02(-0.19%)
Jan 11, 2011 13.26 13.26 12.97 13.01 19,966,500 -0.21(-1.56%)
Jan 10, 2011 13.10 13.28 12.95 13.21 19,272,416 -0.00(-0.03%)
Jan 07, 2011 12.92 13.25 12.85 13.22 24,544,880 +0.33(+2.57%)
Jan 06, 2011 13.05 13.10 12.82 12.89 16,436,060 -0.16(-1.21%)
Jan 05, 2011 13.01 13.24 13.00 13.04 14,175,124 -0.05(-0.40%)
Jan 04, 2011 13.41 13.42 13.08 13.10 16,501,287 -0.31(-2.32%)
Jan 03, 2011 13.10 13.47 13.09 13.41 15,829,581 +0.45(+3.49%)
Dec 31, 2010 13.07 13.10 12.88 12.95 7,870,178 -0.11(-0.86%)
Dec 30, 2010 13.06 13.12 12.98 13.07 6,085,655 -0.04(-0.31%)
Dec 29, 2010 13.12 13.20 13.07 13.11 5,789,716 +0.05(+0.37%)
Dec 28, 2010 13.11 13.18 12.92 13.06 7,731,046 -0.03(-0.25%)
Dec 27, 2010 13.16 13.18 12.97 13.09 5,789,897 -0.06(-0.49%)
Dec 23, 2010 13.22 13.30 13.12 13.16 8,392,246 -0.12(-0.91%)
Dec 22, 2010 13.30 13.37 13.22 13.28 8,414,407 +0.03(+0.21%)
Dec 21, 2010 13.32 13.32 13.10 13.25 9,051,905 -0.03(-0.21%)
Dec 20, 2010 13.25 13.33 13.11 13.28 10,739,451 +0.06(+0.44%)
Dec 17, 2010 13.12 13.28 13.05 13.22 22,223,240 +0.08(+0.60%)
Dec 16, 2010 13.10 13.22 12.98 13.14 19,931,416 +0.29(+2.26%)
Dec 15, 2010 12.95 13.05 12.76 12.85 17,099,078 -0.10(-0.74%)
Dec 14, 2010 12.88 13.02 12.83 12.95 12,505,094 +0.05(+0.37%)
Dec 13, 2010 13.20 13.20 12.90 12.90 13,532,294 -0.24(-1.84%)
Dec 10, 2010 13.07 13.19 12.95 13.14 10,179,083 +0.08(+0.59%)
Dec 09, 2010 13.18 13.22 12.97 13.06 14,535,288 -0.07(-0.55%)
Dec 08, 2010 13.26 13.26 13.09 13.14 10,653,246 -0.08(-0.61%)
Dec 07, 2010 13.30 13.34 13.15 13.22 16,786,344 +0.02(+0.18%)
Dec 06, 2010 13.15 13.22 13.08 13.19 12,743,711 +0.00(+0.00%)
Dec 03, 2010 13.13 13.26 12.94 13.19 20,382,674 -0.02(-0.12%)
Dec 02, 2010 12.85 13.22 12.81 13.21 24,927,536 +0.43(+3.34%)
Dec 01, 2010 12.50 12.91 12.50 12.78 25,279,866 +0.44(+3.59%)
Nov 30, 2010 12.22 12.47 12.15 12.34 21,313,228 -0.08(-0.62%)
Nov 29, 2010 12.36 12.47 12.18 12.41 16,754,652 -0.14(-1.12%)
Nov 26, 2010 12.58 12.64 12.53 12.55 5,768,004 -0.14(-1.08%)
Nov 24, 2010 12.39 12.69 12.69 12.69 25,564,104 +0.44(+3.55%)
Nov 23, 2010 12.30 12.40 12.16 12.26 21,324,976 -0.19(-1.52%)
Nov 22, 2010 12.33 12.53 12.30 12.45 16,648,795 +0.04(+0.36%)
Nov 19, 2010 12.28 12.46 12.21 12.40 16,769,270 +0.07(+0.59%)
Nov 18, 2010 12.18 12.44 12.12 12.33 16,867,362 +0.24(+1.97%)
Nov 17, 2010 11.99 12.15 11.87 12.09 13,004,090 +0.06(+0.50%)
Nov 16, 2010 12.26 12.42 12.01 12.03 18,410,882 -0.35(-2.86%)
Nov 15, 2010 12.11 12.47 12.11 12.39 23,574,046 +0.24(+1.97%)
Nov 12, 2010 12.36 12.36 12.01 12.15 16,061,494 -0.22(-1.79%)
Nov 11, 2010 12.11 12.45 12.07 12.37 14,164,369 +0.11(+0.89%)
Nov 10, 2010 12.11 12.37 12.07 12.26 18,854,432 +0.12(+0.99%)
Nov 09, 2010 12.41 12.41 12.07 12.14 18,724,244 -0.19(-1.50%)
Nov 08, 2010 12.27 12.43 12.14 12.32 19,403,162 -0.10(-0.78%)
Nov 05, 2010 12.30 12.59 12.21 12.42 45,541,576 +0.45(+3.76%)
Nov 04, 2010 11.94 12.07 11.88 11.97 36,548,320 +0.26(+2.23%)
Nov 03, 2010 11.59 11.78 11.51 11.71 16,602,572 +0.09(+0.76%)
Nov 02, 2010 11.62 11.72 11.57 11.62 11,545,408 +0.03(+0.24%)
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.