Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.76 12.79 12.51 12.66 11,359,543 -0.07(-0.53%)
Jan 30, 2006 12.81 12.90 12.66 12.72 8,392,292 -0.03(-0.25%)
Jan 27, 2006 12.61 12.90 12.55 12.76 11,777,815 +0.18(+1.46%)
Jan 26, 2006 12.31 12.58 12.18 12.57 11,645,080 +0.45(+3.72%)
Jan 25, 2006 12.25 12.28 12.05 12.12 9,112,641 -0.14(-1.14%)
Jan 24, 2006 12.07 12.28 12.06 12.26 9,519,218 +0.19(+1.55%)
Jan 23, 2006 12.15 12.28 11.94 12.07 8,656,328 -0.03(-0.23%)
Jan 20, 2006 12.55 12.59 12.05 12.10 16,307,672 -0.42(-3.32%)
Jan 19, 2006 12.42 12.61 12.37 12.52 8,146,299 +0.09(+0.71%)
Jan 18, 2006 12.38 12.60 12.37 12.43 8,536,879 -0.00(-0.03%)
Jan 17, 2006 12.44 12.57 12.40 12.43 9,130,465 -0.06(-0.48%)
Jan 13, 2006 12.43 12.56 12.36 12.49 7,476,324 +0.13(+1.07%)
Jan 12, 2006 12.38 12.47 12.35 12.36 7,708,744 -0.06(-0.51%)
Jan 11, 2006 12.34 12.50 12.27 12.42 8,834,583 +0.04(+0.32%)
Jan 10, 2006 12.46 12.49 12.37 12.38 9,541,628 -0.11(-0.89%)
Jan 09, 2006 12.66 12.67 12.45 12.50 10,542,813 -0.13(-1.01%)
Jan 06, 2006 12.64 12.68 12.48 12.62 11,534,324 +0.00(+0.03%)
Jan 05, 2006 12.66 12.77 12.53 12.62 10,059,481 -0.02(-0.19%)
Jan 04, 2006 12.45 12.66 12.33 12.64 15,258,093 +0.32(+2.59%)
Jan 03, 2006 12.21 12.38 11.94 12.32 16,022,578 +0.34(+2.87%)
Dec 30, 2005 12.14 12.17 11.95 11.98 8,545,209 -0.20(-1.64%)
Dec 29, 2005 12.20 12.32 12.16 12.18 5,135,801 -0.02(-0.16%)
Dec 28, 2005 12.16 12.32 12.16 12.20 5,433,716 +0.00(+0.03%)
Dec 27, 2005 12.23 12.37 12.13 12.20 7,573,740 -0.00(-0.03%)
Dec 23, 2005 12.41 12.42 12.19 12.20 4,789,372 -0.09(-0.72%)
Dec 22, 2005 12.22 12.38 12.20 12.29 10,265,003 +0.10(+0.82%)
Dec 21, 2005 12.13 12.28 12.07 12.19 10,043,569 +0.15(+1.23%)
Dec 20, 2005 12.26 12.28 12.02 12.04 13,459,940 -0.20(-1.60%)
Dec 19, 2005 12.44 12.67 12.22 12.24 9,990,547 -0.22(-1.73%)
Dec 16, 2005 12.60 12.75 12.44 12.45 25,457,242 -0.17(-1.36%)
Dec 15, 2005 12.64 12.90 12.55 12.62 9,833,494 -0.02(-0.13%)
Dec 14, 2005 12.56 12.68 12.50 12.64 9,078,933 +0.06(+0.51%)
Dec 13, 2005 12.26 12.60 12.26 12.58 9,952,686 +0.24(+1.97%)
Dec 12, 2005 12.42 12.55 12.21 12.33 8,953,289 -0.09(-0.71%)
Dec 09, 2005 12.29 12.43 12.26 12.42 8,468,297 +0.10(+0.84%)
Dec 08, 2005 12.52 12.61 12.25 12.32 13,248,668 -0.20(-1.56%)
Dec 07, 2005 12.76 12.77 12.45 12.51 10,700,740 -0.18(-1.45%)
Dec 06, 2005 12.70 12.96 12.68 12.70 13,671,370 -0.06(-0.50%)
Dec 05, 2005 12.72 12.80 12.55 12.76 11,262,513 +0.01(+0.09%)
Dec 02, 2005 12.75 12.78 12.60 12.75 14,767,834 +0.32(+2.54%)
Dec 01, 2005 12.30 12.52 12.11 12.43 16,288,746 +0.28(+2.27%)
Nov 30, 2005 12.40 12.44 12.16 12.16 13,995,144 -0.16(-1.26%)
Nov 29, 2005 12.58 12.59 12.31 12.31 13,035,419 -0.12(-0.93%)
Nov 28, 2005 12.65 12.74 12.42 12.43 9,723,349 -0.23(-1.80%)
Nov 25, 2005 12.73 12.78 12.59 12.66 4,409,370 -0.02(-0.16%)
Nov 23, 2005 12.62 12.72 12.56 12.68 9,858,411 +0.08(+0.63%)
Nov 22, 2005 12.72 12.77 12.53 12.60 14,616,687 -0.14(-1.10%)
Nov 21, 2005 12.46 12.78 12.46 12.74 19,282,452 +0.37(+2.97%)
Nov 18, 2005 12.57 12.62 12.28 12.37 18,483,122 -0.10(-0.77%)
Nov 17, 2005 12.28 12.48 12.18 12.46 14,695,578 +0.32(+2.63%)
Nov 16, 2005 12.17 12.21 12.05 12.15 8,217,688 +0.06(+0.46%)
Nov 15, 2005 12.15 12.25 11.96 12.09 7,153,284 -0.01(-0.10%)
Nov 14, 2005 12.05 12.18 12.03 12.10 8,468,926 +0.06(+0.53%)
Nov 11, 2005 12.01 12.11 11.97 12.04 10,861,121 +0.07(+0.60%)
Nov 10, 2005 11.51 11.97 11.47 11.97 19,771,346 +0.19(+1.59%)
Nov 09, 2005 11.78 11.91 11.75 11.78 12,729,609 +0.00(+0.00%)
Nov 08, 2005 12.14 12.18 11.75 11.78 17,764,444 -0.36(-2.99%)
Nov 07, 2005 12.27 12.36 12.07 12.14 15,005,942 +0.02(+0.16%)
Nov 04, 2005 12.13 12.21 12.02 12.12 16,407,429 +0.37(+3.16%)
Nov 03, 2005 11.61 11.94 11.51 11.75 22,060,016 +0.24(+2.08%)
Nov 02, 2005 11.33 11.59 11.28 11.51 17,224,762 +0.27(+2.42%)
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.