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 (%)
Aug 31, 2006 12.38 12.47 12.14 12.42 27,152,346 +0.11(+0.88%)
Aug 30, 2006 12.17 12.36 12.09 12.31 14,725,977 +0.15(+1.25%)
Aug 29, 2006 12.22 12.26 11.96 12.16 17,005,844 -0.04(-0.36%)
Aug 28, 2006 11.97 12.21 11.92 12.20 14,527,452 +0.21(+1.74%)
Aug 25, 2006 11.83 12.07 11.82 11.99 17,149,928 +0.13(+1.08%)
Aug 24, 2006 11.95 11.98 11.81 11.87 16,659,085 -0.02(-0.20%)
Aug 23, 2006 12.03 12.10 11.85 11.89 21,141,756 -0.19(-1.59%)
Aug 22, 2006 12.24 12.33 11.99 12.08 16,670,483 -0.20(-1.66%)
Aug 21, 2006 12.33 12.39 12.21 12.29 11,441,699 -0.18(-1.41%)
Aug 18, 2006 12.57 12.59 12.36 12.46 18,516,200 -0.07(-0.54%)
Aug 17, 2006 12.23 12.55 12.13 12.53 22,767,656 +0.26(+2.12%)
Aug 16, 2006 12.16 12.29 12.00 12.27 16,429,534 +0.18(+1.49%)
Aug 15, 2006 12.17 12.17 11.97 12.09 14,802,615 +0.09(+0.77%)
Aug 14, 2006 12.09 12.15 11.96 12.00 15,679,017 +0.02(+0.20%)
Aug 11, 2006 11.95 11.99 11.84 11.97 20,223,042 -0.02(-0.20%)
Aug 10, 2006 11.83 12.04 11.76 12.00 33,624,096 +0.16(+1.39%)
Aug 09, 2006 12.25 12.29 11.76 11.83 40,007,080 -0.32(-2.60%)
Aug 08, 2006 12.45 12.46 12.11 12.15 22,086,890 -0.18(-1.49%)
Aug 07, 2006 12.21 12.50 12.20 12.33 33,040,968 +0.08(+0.62%)
Aug 04, 2006 12.45 12.50 12.13 12.26 39,863,680 -0.01(-0.10%)
Aug 03, 2006 11.65 12.63 11.50 12.27 143,542,800 -1.07(-7.99%)
Aug 02, 2006 13.11 13.50 13.11 13.33 47,683,116 +0.14(+1.03%)
Aug 01, 2006 13.58 13.61 12.97 13.20 33,512,408 -0.51(-3.71%)
Jul 31, 2006 13.59 13.81 13.48 13.71 11,655,133 +0.08(+0.59%)
Jul 28, 2006 13.48 13.79 13.48 13.63 13,917,175 +0.18(+1.34%)
Jul 27, 2006 13.68 13.81 13.39 13.45 13,374,770 -0.18(-1.29%)
Jul 26, 2006 14.00 14.05 13.54 13.62 29,274,478 -0.55(-3.90%)
Jul 25, 2006 13.82 14.21 13.81 14.18 19,938,472 +0.28(+1.99%)
Jul 24, 2006 13.57 13.92 13.54 13.90 17,111,942 +0.37(+2.72%)
Jul 21, 2006 13.27 13.65 13.24 13.53 20,808,200 +0.15(+1.14%)
Jul 20, 2006 13.74 13.78 13.33 13.38 17,711,784 -0.17(-1.27%)
Jul 19, 2006 13.47 13.66 13.31 13.55 17,809,642 +0.18(+1.32%)
Jul 18, 2006 13.66 13.77 13.19 13.37 33,423,002 -0.34(-2.45%)
Jul 17, 2006 13.40 13.79 13.25 13.71 17,738,794 +0.23(+1.72%)
Jul 14, 2006 13.60 13.63 13.32 13.48 20,728,712 -0.14(-1.06%)
Jul 13, 2006 13.72 13.82 13.45 13.62 29,798,788 -0.16(-1.19%)
Jul 12, 2006 14.41 14.41 13.65 13.79 29,442,682 -0.62(-4.31%)
Jul 11, 2006 14.20 14.45 14.06 14.41 13,714,644 +0.14(+0.98%)
Jul 10, 2006 14.46 14.51 14.22 14.27 14,142,705 -0.16(-1.14%)
Jul 07, 2006 14.38 14.47 14.06 14.43 40,349,088 -0.74(-4.86%)
Jul 06, 2006 15.10 15.22 15.00 15.17 10,210,694 +0.13(+0.85%)
Jul 05, 2006 15.13 15.18 14.84 15.04 10,861,084 -0.18(-1.21%)
Jul 03, 2006 15.20 15.35 15.19 15.22 4,966,232 +0.10(+0.69%)
Jun 30, 2006 15.21 15.22 15.08 15.12 14,453,022 -0.08(-0.55%)
Jun 29, 2006 14.43 15.22 14.40 15.20 22,294,330 +0.90(+6.27%)
Jun 28, 2006 14.33 14.38 14.18 14.31 11,390,253 -0.00(-0.03%)
Jun 27, 2006 14.55 14.65 14.28 14.31 13,366,846 -0.30(-2.06%)
Jun 26, 2006 14.69 14.76 14.54 14.61 9,226,041 -0.00(-0.03%)
Jun 23, 2006 14.44 14.82 14.43 14.62 12,493,413 +0.16(+1.14%)
Jun 22, 2006 14.62 14.64 14.33 14.45 9,462,584 -0.13(-0.91%)
Jun 21, 2006 14.42 14.75 14.38 14.58 12,456,311 +0.24(+1.65%)
Jun 20, 2006 14.36 14.58 14.29 14.35 11,825,127 -0.05(-0.36%)
Jun 19, 2006 14.74 14.74 14.31 14.40 12,123,979 -0.26(-1.78%)
Jun 16, 2006 14.70 14.81 14.56 14.66 18,403,226 -0.07(-0.49%)
Jun 15, 2006 14.38 14.77 14.22 14.73 13,402,859 +0.37(+2.56%)
Jun 14, 2006 14.05 14.37 13.99 14.36 14,677,378 +0.29(+2.05%)
Jun 13, 2006 14.12 14.32 14.03 14.08 17,946,328 -0.11(-0.76%)
Jun 12, 2006 14.38 14.43 14.17 14.18 12,035,344 -0.19(-1.31%)
Jun 09, 2006 14.47 14.61 14.34 14.37 13,236,203 -0.14(-0.97%)
Jun 08, 2006 14.22 14.59 14.12 14.51 23,599,722 +0.21(+1.48%)
Jun 07, 2006 14.14 14.41 14.06 14.30 14,548,726 +0.18(+1.25%)
Jun 06, 2006 14.22 14.24 13.98 14.12 14,408,369 -0.04(-0.31%)
Jun 05, 2006 14.35 14.49 14.16 14.17 12,619,738 -0.24(-1.69%)
Jun 02, 2006 14.40 14.54 14.24 14.41 12,816,550 -0.09(-0.61%)
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.