Starbucks Corp (NQ: SBUX )

111.34 USD +0.86 (+0.77%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 14.15 14.20 14.04 14.07 13,985,160 -0.07(-0.46%)
Oct 31, 2005 14.00 14.24 13.85 14.14 15,108,798 +0.24(+1.69%)
Oct 28, 2005 13.56 13.91 13.56 13.90 9,355,204 +0.47(+3.50%)
Oct 27, 2005 13.79 13.95 13.44 13.44 9,361,430 -0.40(-2.89%)
Oct 26, 2005 14.01 14.12 13.78 13.84 8,600,212 -0.11(-0.79%)
Oct 25, 2005 14.00 14.05 13.78 13.95 11,334,192 +0.00(+0.00%)
Oct 24, 2005 13.84 14.12 13.75 13.95 12,607,744 +0.19(+1.40%)
Oct 21, 2005 13.74 13.81 13.60 13.75 7,609,622 +0.21(+1.51%)
Oct 20, 2005 13.64 13.77 13.45 13.55 8,358,168 -0.14(-1.00%)
Oct 19, 2005 13.16 13.69 13.07 13.69 9,236,142 +0.54(+4.07%)
Oct 18, 2005 13.19 13.26 13.07 13.15 4,201,648 -0.12(-0.92%)
Oct 17, 2005 13.15 13.33 13.11 13.27 4,106,964 +0.05(+0.40%)
Oct 14, 2005 13.20 13.25 13.12 13.22 7,023,106 -0.00(-0.04%)
Oct 13, 2005 12.72 13.29 12.71 13.22 10,993,332 +0.54(+4.30%)
Oct 12, 2005 12.75 12.97 12.62 12.68 5,757,150 -0.11(-0.82%)
Oct 11, 2005 12.82 12.91 12.74 12.79 4,437,280 -0.04(-0.35%)
Oct 10, 2005 12.76 12.95 12.57 12.83 4,914,498 +0.07(+0.55%)
Oct 07, 2005 12.94 12.96 12.70 12.76 5,660,402 -0.16(-1.22%)
Oct 06, 2005 12.88 13.03 12.77 12.92 15,302,440 +0.46(+3.73%)
Oct 05, 2005 12.62 12.65 12.43 12.45 5,329,638 -0.18(-1.44%)
Oct 04, 2005 12.62 12.72 12.60 12.63 5,121,662 +0.04(+0.28%)
Oct 03, 2005 12.55 12.62 12.46 12.60 6,223,464 +0.07(+0.60%)
Sep 30, 2005 12.34 12.54 12.21 12.53 7,681,426 +0.24(+1.97%)
Sep 29, 2005 11.99 12.29 11.88 12.28 8,157,920 +0.29(+2.40%)
Sep 28, 2005 12.21 12.22 11.97 11.99 5,272,460 -0.14(-1.17%)
Sep 27, 2005 12.24 12.28 12.07 12.14 4,485,160 -0.02(-0.19%)
Sep 26, 2005 12.25 12.26 12.06 12.16 5,549,788 +0.03(+0.21%)
Sep 23, 2005 12.13 12.24 12.09 12.13 5,434,894 +0.06(+0.48%)
Sep 22, 2005 12.08 12.12 11.74 12.08 8,745,158 +0.41(+3.51%)
Sep 21, 2005 11.64 11.78 11.53 11.67 8,088,834 +0.13(+1.10%)
Sep 20, 2005 11.62 11.78 11.50 11.54 6,730,602 -0.09(-0.77%)
Sep 19, 2005 11.75 11.81 11.59 11.63 5,128,368 -0.11(-0.98%)
Sep 16, 2005 11.81 11.86 11.72 11.74 9,606,340 -0.08(-0.66%)
Sep 15, 2005 11.79 11.87 11.71 11.82 5,444,734 +0.03(+0.28%)
Sep 14, 2005 11.99 12.03 11.77 11.79 6,590,000 -0.20(-1.67%)
Sep 13, 2005 12.07 12.12 11.97 11.99 6,551,036 -0.12(-1.03%)
Sep 12, 2005 12.05 12.18 12.05 12.12 7,517,902 +0.02(+0.14%)
Sep 09, 2005 12.12 12.14 12.03 12.10 3,768,640 +0.04(+0.37%)
Sep 08, 2005 12.01 12.09 11.89 12.05 4,127,970 -0.02(-0.12%)
Sep 07, 2005 12.11 12.16 11.98 12.07 6,005,850 -0.07(-0.56%)
Sep 06, 2005 12.09 12.23 12.06 12.13 4,695,816 +0.06(+0.50%)
Sep 02, 2005 12.25 12.27 12.06 12.07 3,761,534 -0.10(-0.80%)
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.