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 (%)
Dec 29, 2006 14.29 14.40 14.14 14.18 10,354,919 -0.12(-0.84%)
Dec 28, 2006 14.37 14.40 14.22 14.30 10,025,306 -0.03(-0.20%)
Dec 27, 2006 14.28 14.50 14.28 14.33 8,566,263 +0.04(+0.28%)
Dec 26, 2006 14.35 14.38 14.22 14.29 9,528,344 -0.06(-0.39%)
Dec 22, 2006 14.56 14.61 14.34 14.35 9,973,878 -0.23(-1.59%)
Dec 21, 2006 14.55 14.74 14.52 14.58 10,288,488 -0.00(-0.03%)
Dec 20, 2006 14.61 14.71 14.58 14.58 12,115,416 -0.04(-0.30%)
Dec 19, 2006 14.42 14.64 14.37 14.63 13,270,363 +0.10(+0.72%)
Dec 18, 2006 14.61 14.69 14.43 14.52 10,828,303 -0.06(-0.41%)
Dec 15, 2006 14.68 14.81 14.52 14.58 20,029,298 -0.07(-0.49%)
Dec 14, 2006 14.52 14.76 14.46 14.66 13,404,452 +0.21(+1.44%)
Dec 13, 2006 14.62 14.64 14.36 14.45 13,176,711 -0.08(-0.58%)
Dec 12, 2006 14.63 14.69 14.42 14.53 12,617,390 -0.14(-0.93%)
Dec 11, 2006 14.77 14.81 14.48 14.67 10,285,925 +0.08(+0.58%)
Dec 08, 2006 14.60 14.76 14.46 14.58 13,789,211 -0.02(-0.16%)
Dec 07, 2006 14.74 14.82 14.58 14.61 13,700,190 -0.15(-1.03%)
Dec 06, 2006 14.80 14.80 14.61 14.76 12,570,682 +0.01(+0.05%)
Dec 05, 2006 14.68 14.87 14.62 14.75 26,838,026 +0.44(+3.05%)
Dec 04, 2006 14.16 14.41 14.12 14.32 16,580,732 +0.22(+1.56%)
Dec 01, 2006 14.12 14.24 13.98 14.10 14,796,494 -0.04(-0.27%)
Nov 30, 2006 14.26 14.38 14.08 14.13 18,081,990 -0.16(-1.13%)
Nov 29, 2006 14.26 14.34 14.11 14.30 16,839,666 +0.15(+1.08%)
Nov 28, 2006 14.25 14.35 14.11 14.14 18,524,384 -0.20(-1.37%)
Nov 27, 2006 14.50 14.54 14.28 14.34 16,146,595 -0.20(-1.38%)
Nov 24, 2006 14.44 14.72 14.44 14.54 6,944,915 -0.03(-0.19%)
Nov 22, 2006 14.64 14.72 14.30 14.57 21,843,512 -0.08(-0.52%)
Nov 21, 2006 14.65 14.76 14.62 14.64 17,254,854 -0.07(-0.49%)
Nov 20, 2006 14.82 14.98 14.70 14.72 24,997,902 -0.27(-1.79%)
Nov 17, 2006 14.82 15.03 14.70 14.98 52,112,944 -0.80(-5.10%)
Nov 16, 2006 15.71 16.02 15.69 15.79 33,830,872 +0.18(+1.18%)
Nov 15, 2006 15.48 15.77 15.43 15.61 17,651,964 +0.20(+1.27%)
Nov 14, 2006 15.43 15.52 15.22 15.41 17,203,840 +0.02(+0.10%)
Nov 13, 2006 15.17 15.52 15.13 15.39 16,672,723 +0.26(+1.72%)
Nov 10, 2006 14.83 15.17 14.81 15.13 12,751,170 +0.35(+2.36%)
Nov 09, 2006 15.04 15.04 14.70 14.78 11,997,896 -0.16(-1.10%)
Nov 08, 2006 14.76 15.05 14.62 14.95 15,978,219 +0.10(+0.70%)
Nov 07, 2006 15.04 15.04 14.80 14.84 18,148,378 -0.16(-1.09%)
Nov 06, 2006 14.64 15.19 14.62 15.01 20,828,876 +0.40(+2.77%)
Nov 03, 2006 14.93 14.98 14.50 14.60 22,674,040 -0.34(-2.28%)
Nov 02, 2006 15.00 15.07 14.76 14.94 14,143,557 -0.11(-0.74%)
Nov 01, 2006 15.21 15.32 14.95 15.06 17,037,934 -0.06(-0.40%)
Oct 31, 2006 15.31 15.36 14.99 15.12 13,179,566 -0.16(-1.02%)
Oct 30, 2006 15.22 15.34 15.06 15.27 9,393,026 +0.05(+0.32%)
Oct 27, 2006 15.55 15.57 15.17 15.22 11,634,673 -0.34(-2.19%)
Oct 26, 2006 15.43 15.62 15.34 15.57 15,131,673 +0.16(+1.07%)
Oct 25, 2006 15.22 15.44 15.22 15.40 12,412,485 +0.10(+0.65%)
Oct 24, 2006 15.30 15.45 15.13 15.30 14,374,833 -0.04(-0.24%)
Oct 23, 2006 14.97 15.42 14.83 15.34 21,538,468 +0.34(+2.30%)
Oct 20, 2006 15.12 15.15 14.70 14.99 21,039,374 -0.14(-0.90%)
Oct 19, 2006 14.98 15.18 14.92 15.13 11,991,263 -0.00(-0.03%)
Oct 18, 2006 15.30 15.42 15.02 15.13 10,967,803 -0.03(-0.19%)
Oct 17, 2006 15.32 15.38 15.12 15.16 14,709,266 -0.22(-1.41%)
Oct 16, 2006 15.24 15.44 15.15 15.38 13,598,402 +0.19(+1.24%)
Oct 13, 2006 15.21 15.22 15.05 15.19 14,789,025 -0.01(-0.08%)
Oct 12, 2006 15.20 15.22 15.03 15.20 17,304,020 +0.22(+1.44%)
Oct 11, 2006 15.16 15.19 14.87 14.98 20,587,768 -0.25(-1.63%)
Oct 10, 2006 15.23 15.37 15.14 15.23 20,120,446 -0.14(-0.94%)
Oct 09, 2006 15.31 15.54 15.23 15.38 17,252,496 -0.00(-0.03%)
Oct 06, 2006 15.50 15.82 15.31 15.38 47,315,440 -0.11(-0.72%)
Oct 05, 2006 15.22 15.61 14.94 15.49 75,526,040 +1.09(+7.59%)
Oct 04, 2006 13.61 14.45 13.57 14.40 42,589,192 +0.78(+5.73%)
Oct 03, 2006 13.51 13.73 13.51 13.62 16,791,544 +0.16(+1.16%)
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.