Skip to main content

Starbucks Corp (NQ: SBUX )

96.70 +0.58 (+0.61%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.87 18.88 18.69 18.69 6,613,568 -0.18(-0.95%)
Dec 29, 2011 18.72 18.89 18.65 18.87 9,414,156 +0.27(+1.46%)
Dec 28, 2011 18.82 18.83 18.45 18.60 9,636,793 -0.07(-0.35%)
Dec 27, 2011 18.44 18.73 18.42 18.66 7,125,886 +0.20(+1.09%)
Dec 23, 2011 18.32 18.46 18.24 18.46 6,237,831 +0.08(+0.45%)
Dec 21, 2011 18.28 18.46 18.09 18.38 11,374,236 +0.07(+0.40%)
Dec 20, 2011 17.93 18.34 17.91 18.30 15,999,392 +0.58(+3.30%)
Dec 19, 2011 17.82 17.87 17.59 17.72 12,876,684 +0.06(+0.32%)
Dec 16, 2011 17.76 17.91 17.65 17.66 16,347,646 +0.03(+0.18%)
Dec 15, 2011 17.61 17.76 17.53 17.63 13,222,213 +0.13(+0.72%)
Dec 14, 2011 17.63 17.68 17.33 17.50 15,247,851 -0.21(-1.19%)
Dec 13, 2011 18.10 18.28 17.65 17.71 17,830,594 -0.16(-0.89%)
Dec 12, 2011 17.67 17.90 17.53 17.87 11,380,885 +0.02(+0.09%)
Dec 09, 2011 17.51 17.93 17.44 17.86 13,409,484 +0.45(+2.57%)
Dec 08, 2011 17.65 17.87 17.38 17.41 12,159,635 -0.41(-2.32%)
Dec 07, 2011 17.69 17.89 17.47 17.82 10,104,067 +0.06(+0.34%)
Dec 06, 2011 17.99 18.00 17.62 17.76 10,128,156 -0.19(-1.06%)
Dec 05, 2011 17.97 18.01 17.87 17.95 17,111,090 +0.12(+0.66%)
Dec 02, 2011 17.85 17.97 17.69 17.84 15,029,906 +0.13(+0.73%)
Dec 01, 2011 17.55 17.76 17.55 17.71 10,270,061 +0.04(+0.25%)
Nov 30, 2011 17.56 17.77 17.43 17.66 17,257,956 +0.52(+3.01%)
Nov 29, 2011 17.07 17.37 16.97 17.15 13,868,122 +0.15(+0.86%)
Nov 28, 2011 16.98 17.22 16.80 17.00 12,312,945 +0.41(+2.47%)
Nov 25, 2011 16.67 16.83 16.55 16.59 6,283,369 -0.17(-0.99%)
Nov 23, 2011 17.04 17.08 16.76 16.76 13,146,617 -0.42(-2.44%)
Nov 22, 2011 16.88 17.24 16.82 17.17 14,679,577 +0.24(+1.44%)
Nov 21, 2011 16.74 17.03 16.61 16.93 14,876,187 -0.14(-0.81%)
Nov 18, 2011 17.07 17.30 17.03 17.07 14,335,611 -0.00(-0.02%)
Nov 17, 2011 17.37 17.48 16.92 17.07 16,631,818 -0.40(-2.30%)
Nov 16, 2011 17.66 17.83 17.45 17.48 14,529,127 -0.41(-2.29%)
Nov 15, 2011 17.61 17.96 17.58 17.89 9,983,462 +0.19(+1.09%)
Nov 14, 2011 17.86 18.02 17.65 17.69 12,108,126 -0.28(-1.58%)
Nov 11, 2011 17.79 18.08 17.76 17.98 11,655,803 +0.33(+1.88%)
Nov 10, 2011 17.51 17.72 17.30 17.64 18,232,404 +0.23(+1.33%)
Nov 09, 2011 17.58 17.79 17.36 17.41 20,038,378 -0.57(-3.18%)
Nov 08, 2011 17.99 18.10 17.56 17.98 14,897,787 +0.05(+0.29%)
Nov 07, 2011 17.82 18.12 17.74 17.93 25,820,184 +0.02(+0.09%)
Nov 04, 2011 17.40 18.12 17.30 17.92 42,204,540 +1.13(+6.74%)
Nov 03, 2011 16.83 16.95 16.44 16.78 26,736,320 +0.09(+0.53%)
Nov 02, 2011 16.93 17.00 16.59 16.70 16,629,568 -0.02(-0.12%)
Nov 01, 2011 16.76 16.97 16.59 16.72 19,040,468 -0.46(-2.67%)
Oct 31, 2011 17.14 17.49 17.09 17.17 13,002,616 -0.06(-0.33%)
Oct 28, 2011 17.42 17.52 17.08 17.23 14,722,782 -0.23(-1.32%)
Oct 27, 2011 17.22 17.61 17.03 17.46 14,959,168 +0.68(+4.03%)
Oct 26, 2011 16.92 17.10 16.51 16.78 14,873,355 +0.05(+0.29%)
Oct 25, 2011 17.20 17.23 16.69 16.74 17,313,436 -0.51(-2.96%)
Oct 24, 2011 17.11 17.42 17.04 17.25 15,054,391 +0.18(+1.07%)
Oct 21, 2011 16.85 17.21 16.71 17.06 17,194,570 +0.45(+2.68%)
Oct 20, 2011 16.59 16.88 16.48 16.62 11,496,755 +0.03(+0.17%)
Oct 19, 2011 17.03 17.26 16.51 16.59 17,095,332 -0.62(-3.60%)
Oct 18, 2011 16.73 17.41 16.53 17.21 18,746,986 +0.52(+3.13%)
Oct 17, 2011 17.01 17.01 16.61 16.69 12,899,818 -0.43(-2.51%)
Oct 14, 2011 16.83 17.12 16.78 17.12 13,873,190 +0.46(+2.75%)
Oct 13, 2011 16.70 16.88 16.56 16.66 15,724,877 -0.17(-1.01%)
Oct 12, 2011 16.85 17.02 16.67 16.83 15,982,318 +0.07(+0.44%)
Oct 11, 2011 16.45 16.88 16.39 16.76 18,544,940 +0.17(+1.00%)
Oct 10, 2011 16.14 16.80 16.10 16.59 17,292,502 +0.67(+4.23%)
Oct 07, 2011 15.69 16.17 15.63 15.92 20,732,820 +0.31(+1.97%)
Oct 06, 2011 15.42 15.70 15.28 15.61 14,138,536 +0.18(+1.18%)
Oct 05, 2011 15.18 15.54 14.94 15.43 21,725,956 +0.32(+2.15%)
Oct 04, 2011 14.42 15.13 14.24 15.10 30,439,512 +0.43(+2.90%)
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.