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 (%)
Jan 31, 2012 19.31 19.34 19.02 19.06 14,745,160 -0.22(-1.16%)
Jan 30, 2012 18.84 19.29 18.80 19.29 20,611,104 +0.25(+1.32%)
Jan 27, 2012 19.05 19.07 18.66 19.03 33,907,056 -0.19(-1.01%)
Jan 26, 2012 19.12 19.29 18.72 19.23 31,333,482 +0.23(+1.19%)
Jan 25, 2012 19.13 19.13 18.84 19.00 17,945,450 +0.05(+0.25%)
Jan 24, 2012 18.80 19.01 18.71 18.95 12,957,921 +0.12(+0.65%)
Jan 23, 2012 19.15 19.17 18.74 18.83 19,058,776 -0.32(-1.68%)
Jan 20, 2012 19.07 19.25 19.02 19.15 12,044,401 +0.05(+0.27%)
Jan 19, 2012 19.09 19.11 18.97 19.10 13,248,899 -0.01(-0.04%)
Jan 18, 2012 19.04 19.15 18.94 19.11 14,101,893 +0.13(+0.69%)
Jan 17, 2012 19.07 19.09 18.91 18.98 9,472,900 +0.14(+0.74%)
Jan 13, 2012 18.90 18.93 18.67 18.84 11,989,269 -0.10(-0.50%)
Jan 12, 2012 18.83 18.95 18.72 18.93 11,278,845 +0.19(+1.02%)
Jan 11, 2012 18.55 18.78 18.49 18.74 10,308,038 +0.12(+0.64%)
Jan 10, 2012 18.72 18.81 18.45 18.62 9,889,499 +0.09(+0.49%)
Jan 09, 2012 18.59 18.62 18.41 18.53 9,127,291 -0.05(-0.28%)
Jan 06, 2012 18.45 18.66 18.39 18.58 10,188,071 +0.14(+0.78%)
Jan 05, 2012 18.37 18.46 18.12 18.44 12,232,217 +0.08(+0.41%)
Jan 04, 2012 18.06 18.55 18.01 18.37 17,454,744 +0.06(+0.35%)
Dec 30, 2011 18.48 18.49 18.30 18.30 6,753,490 -0.18(-0.95%)
Dec 29, 2011 18.33 18.50 18.26 18.48 9,613,330 +0.27(+1.46%)
Dec 28, 2011 18.43 18.44 18.06 18.21 9,840,677 -0.06(-0.35%)
Dec 27, 2011 18.06 18.34 18.04 18.27 7,276,647 +0.20(+1.09%)
Dec 23, 2011 17.94 18.08 17.86 18.08 6,369,803 +0.08(+0.45%)
Dec 21, 2011 17.90 18.08 17.71 18.00 11,614,879 +0.07(+0.40%)
Dec 20, 2011 17.55 17.96 17.54 17.92 16,337,888 +0.57(+3.30%)
Dec 19, 2011 17.45 17.50 17.23 17.35 13,149,114 +0.06(+0.32%)
Dec 16, 2011 17.39 17.53 17.28 17.30 16,693,510 +0.03(+0.18%)
Dec 15, 2011 17.25 17.40 17.16 17.26 13,501,953 +0.12(+0.72%)
Dec 14, 2011 17.26 17.32 16.97 17.14 15,570,446 -0.21(-1.19%)
Dec 13, 2011 17.72 17.90 17.29 17.35 18,207,834 -0.16(-0.89%)
Dec 12, 2011 17.30 17.53 17.16 17.50 11,621,669 +0.02(+0.09%)
Dec 09, 2011 17.14 17.56 17.08 17.49 13,693,186 +0.44(+2.57%)
Dec 08, 2011 17.28 17.50 17.02 17.05 12,416,894 -0.41(-2.32%)
Dec 07, 2011 17.32 17.52 17.11 17.46 10,317,837 +0.06(+0.34%)
Dec 06, 2011 17.62 17.62 17.25 17.40 10,342,435 -0.19(-1.06%)
Dec 05, 2011 17.60 17.64 17.50 17.58 17,473,106 +0.12(+0.66%)
Dec 02, 2011 17.48 17.59 17.33 17.47 15,347,891 +0.13(+0.73%)
Dec 01, 2011 17.18 17.39 17.18 17.34 10,487,342 +0.04(+0.25%)
Nov 30, 2011 17.19 17.40 17.07 17.30 17,623,080 +0.51(+3.01%)
Nov 29, 2011 16.72 17.01 16.62 16.79 14,161,527 +0.14(+0.86%)
Nov 28, 2011 16.62 16.86 16.45 16.65 12,573,448 +0.40(+2.47%)
Nov 25, 2011 16.33 16.48 16.21 16.25 6,416,305 -0.16(-0.99%)
Nov 23, 2011 16.69 16.72 16.41 16.41 13,424,757 -0.41(-2.44%)
Nov 22, 2011 16.53 16.89 16.47 16.82 14,990,149 +0.24(+1.44%)
Nov 21, 2011 16.39 16.68 16.26 16.58 15,190,920 -0.14(-0.81%)
Nov 18, 2011 16.72 16.94 16.68 16.72 14,638,906 -0.00(-0.02%)
Nov 17, 2011 17.01 17.11 16.57 16.72 16,983,694 -0.39(-2.30%)
Nov 16, 2011 17.30 17.46 17.09 17.11 14,836,517 -0.40(-2.29%)
Nov 15, 2011 17.24 17.59 17.21 17.51 10,194,680 +0.22(+1.29%)
Nov 14, 2011 17.45 17.61 17.25 17.29 12,388,473 -0.28(-1.58%)
Nov 11, 2011 17.39 17.67 17.36 17.57 11,925,677 +0.32(+1.88%)
Nov 10, 2011 17.12 17.32 16.90 17.24 18,654,550 +0.23(+1.33%)
Nov 09, 2011 17.19 17.39 16.96 17.02 20,502,338 -0.56(-3.18%)
Nov 08, 2011 17.59 17.69 17.17 17.58 15,242,725 +0.05(+0.29%)
Nov 07, 2011 17.41 17.71 17.34 17.53 26,418,014 +0.02(+0.09%)
Nov 04, 2011 17.01 17.71 16.91 17.51 43,181,728 +1.11(+6.74%)
Nov 03, 2011 16.45 16.57 16.07 16.40 27,355,362 +0.09(+0.53%)
Nov 02, 2011 16.54 16.61 16.22 16.32 17,014,602 -0.02(-0.12%)
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.