Starbucks Corp (NQ: SBUX )

114.34 USD -0.40 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.01 13.08 12.88 12.91 6,810,696 -0.13(-0.98%)
Jun 29, 2005 13.27 13.27 12.95 13.04 5,655,534 -0.22(-1.68%)
Jun 28, 2005 13.03 13.28 12.88 13.27 8,254,128 +0.28(+2.12%)
Jun 27, 2005 13.03 13.10 12.94 12.99 4,696,286 -0.12(-0.92%)
Jun 24, 2005 13.30 13.42 13.11 13.11 4,586,194 -0.19(-1.43%)
Jun 23, 2005 13.49 13.60 13.28 13.30 4,917,156 -0.19(-1.43%)
Jun 22, 2005 13.56 13.57 13.37 13.49 2,895,396 +0.03(+0.19%)
Jun 21, 2005 13.53 13.60 13.40 13.47 4,130,020 -0.14(-1.03%)
Jun 20, 2005 13.61 13.67 13.44 13.61 3,055,684 -0.03(-0.22%)
Jun 17, 2005 13.96 13.96 13.52 13.64 11,460,124 -0.12(-0.84%)
Jun 16, 2005 13.79 13.84 13.67 13.75 2,785,956 -0.07(-0.53%)
Jun 15, 2005 13.81 13.87 13.65 13.83 5,640,322 +0.02(+0.12%)
Jun 14, 2005 13.79 13.86 13.72 13.81 3,796,222 -0.02(-0.13%)
Jun 13, 2005 13.69 13.85 13.66 13.83 4,786,156 +0.13(+0.99%)
Jun 10, 2005 13.80 13.86 13.56 13.69 5,318,274 -0.13(-0.96%)
Jun 09, 2005 13.78 13.97 13.65 13.82 5,313,422 +0.05(+0.34%)
Jun 08, 2005 13.91 13.98 13.75 13.78 3,628,666 -0.10(-0.72%)
Jun 07, 2005 13.94 14.22 13.87 13.88 5,628,798 -0.07(-0.50%)
Jun 06, 2005 13.88 14.00 13.86 13.95 3,314,480 +0.08(+0.60%)
Jun 03, 2005 14.08 14.19 13.83 13.87 5,193,418 -0.20(-1.40%)
Jun 02, 2005 13.74 14.08 13.62 14.06 6,337,996 +0.32(+2.37%)
Jun 01, 2005 13.73 13.99 13.70 13.74 6,863,908 +0.04(+0.29%)
May 31, 2005 13.85 13.91 13.68 13.70 6,319,154 -0.21(-1.51%)
May 27, 2005 13.84 13.93 13.77 13.91 3,788,160 +0.11(+0.80%)
May 26, 2005 13.83 13.87 13.71 13.80 5,600,420 +0.05(+0.35%)
May 25, 2005 13.61 13.75 13.59 13.75 4,354,500 +0.05(+0.40%)
May 24, 2005 13.64 13.76 13.59 13.70 4,832,400 -0.04(-0.25%)
May 23, 2005 13.74 13.84 13.67 13.73 4,859,004 -0.02(-0.13%)
May 20, 2005 13.69 13.83 13.68 13.75 5,781,168 -0.02(-0.16%)
May 19, 2005 13.67 13.79 13.64 13.77 4,569,736 +0.01(+0.05%)
May 18, 2005 13.53 13.80 13.46 13.76 6,625,200 +0.25(+1.85%)
May 17, 2005 13.43 13.52 13.26 13.51 5,022,540 +0.06(+0.48%)
May 16, 2005 13.51 13.53 13.32 13.45 4,511,462 -0.05(-0.39%)
May 13, 2005 13.32 13.50 13.22 13.50 8,076,932 +0.21(+1.60%)
May 12, 2005 13.22 13.31 13.12 13.29 6,755,112 +0.05(+0.38%)
May 11, 2005 13.03 13.25 12.96 13.24 5,892,082 +0.26(+2.02%)
May 10, 2005 12.99 13.05 12.91 12.97 4,442,658 -0.08(-0.63%)
May 09, 2005 13.17 13.18 12.93 13.06 5,611,646 -0.05(-0.36%)
May 06, 2005 13.20 13.27 13.06 13.11 8,236,358 +0.04(+0.34%)
May 05, 2005 12.91 13.11 12.75 13.06 12,222,720 +0.41(+3.22%)
May 04, 2005 12.51 12.70 12.45 12.65 7,305,340 +0.15(+1.20%)
May 03, 2005 12.42 12.55 12.35 12.50 7,256,676 +0.05(+0.40%)
May 02, 2005 12.47 12.50 12.30 12.45 10,034,480 +0.07(+0.59%)
Apr 29, 2005 12.40 12.46 12.04 12.38 10,014,398 +0.24(+1.98%)
Apr 28, 2005 12.12 12.35 12.10 12.14 14,258,372 +0.54(+4.63%)
Apr 27, 2005 11.69 11.80 11.51 11.60 7,432,344 -0.05(-0.43%)
Apr 26, 2005 11.88 11.95 11.65 11.65 6,135,160 -0.21(-1.77%)
Apr 25, 2005 11.59 11.97 11.55 11.86 10,484,256 +0.47(+4.15%)
Apr 22, 2005 11.59 11.62 11.35 11.39 5,035,612 -0.21(-1.83%)
Apr 21, 2005 11.45 11.62 11.45 11.60 6,194,442 +0.18(+1.62%)
Apr 20, 2005 11.49 11.62 11.14 11.42 11,668,544 -0.14(-1.19%)
Apr 19, 2005 11.82 11.84 11.49 11.55 9,212,376 -0.20(-1.66%)
Apr 18, 2005 11.80 11.89 11.61 11.75 9,734,566 -0.09(-0.72%)
Apr 15, 2005 11.81 12.10 11.72 11.84 13,116,474 +0.12(+1.00%)
Apr 14, 2005 11.77 11.85 11.67 11.72 8,351,244 -0.06(-0.51%)
Apr 13, 2005 11.94 12.01 11.74 11.78 10,125,680 -0.21(-1.75%)
Apr 12, 2005 11.79 12.01 11.71 11.99 15,469,206 +0.11(+0.93%)
Apr 11, 2005 12.15 12.19 11.61 11.88 19,152,862 -0.28(-2.28%)
Apr 08, 2005 12.62 12.69 12.15 12.15 14,318,938 -0.47(-3.72%)
Apr 07, 2005 12.72 12.75 12.37 12.62 19,151,578 -0.41(-3.13%)
Apr 06, 2005 13.00 13.10 12.93 13.03 5,746,500 +0.10(+0.75%)
Apr 05, 2005 12.85 12.99 12.74 12.94 4,608,544 +0.08(+0.64%)
Apr 04, 2005 12.76 12.88 12.71 12.85 6,188,678 +0.04(+0.29%)
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.