Skip to main content

Starbucks Corp (NQ: SBUX )

96.23 -0.20 (-0.21%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.66 15.93 15.54 15.66 17,996,206 +0.05(+0.31%)
Aug 30, 2011 15.39 15.71 15.31 15.61 12,741,644 +0.18(+1.18%)
Aug 29, 2011 15.32 15.44 15.23 15.43 11,714,725 +0.27(+1.77%)
Aug 26, 2011 14.72 15.27 14.49 15.16 20,213,784 +0.39(+2.66%)
Aug 25, 2011 15.15 15.32 14.70 14.77 15,082,499 -0.39(-2.54%)
Aug 24, 2011 14.83 15.19 14.75 15.15 19,380,512 +0.26(+1.74%)
Aug 23, 2011 14.26 14.91 14.19 14.89 22,959,192 +0.75(+5.27%)
Aug 22, 2011 14.60 14.75 14.09 14.15 22,090,640 -0.09(-0.60%)
Aug 19, 2011 14.09 14.66 13.94 14.23 31,554,718 +0.14(+1.00%)
Aug 18, 2011 15.12 15.13 13.84 14.09 53,002,800 -1.60(-10.20%)
Aug 17, 2011 15.81 16.02 15.44 15.69 15,688,253 -0.08(-0.49%)
Aug 16, 2011 15.45 15.88 15.31 15.77 27,904,752 +0.19(+1.22%)
Aug 15, 2011 15.21 15.60 15.21 15.58 19,295,772 +0.43(+2.84%)
Aug 12, 2011 15.07 15.23 14.89 15.15 15,989,762 +0.10(+0.67%)
Aug 11, 2011 14.21 15.22 14.12 15.05 28,567,364 +0.95(+6.76%)
Aug 10, 2011 14.32 14.58 14.03 14.09 34,847,140 -0.52(-3.55%)
Aug 09, 2011 14.47 14.61 13.67 14.61 39,711,360 +0.81(+5.84%)
Aug 08, 2011 14.66 14.81 13.80 13.80 42,516,772 -1.06(-7.11%)
Aug 05, 2011 15.05 15.23 14.39 14.86 33,126,142 -0.07(-0.49%)
Aug 04, 2011 15.68 15.85 14.93 14.93 25,139,788 -0.96(-6.06%)
Aug 03, 2011 15.63 15.91 15.37 15.90 18,349,804 +0.27(+1.74%)
Aug 02, 2011 15.95 16.05 15.61 15.63 19,968,318 -0.48(-2.99%)
Aug 01, 2011 16.37 16.50 15.90 16.11 20,075,788 -0.12(-0.72%)
Jul 29, 2011 16.14 16.55 15.88 16.22 38,520,364 +0.04(+0.28%)
Jul 28, 2011 16.14 16.45 15.95 16.18 36,130,180 +0.41(+2.59%)
Jul 27, 2011 16.43 16.55 15.74 15.77 18,409,738 -0.49(-3.01%)
Jul 26, 2011 16.39 16.39 16.19 16.26 13,284,117 -0.09(-0.54%)
Jul 25, 2011 16.24 16.37 16.15 16.35 12,455,912 +0.02(+0.12%)
Jul 22, 2011 16.35 16.48 16.29 16.33 7,895,255 -0.01(-0.07%)
Jul 21, 2011 16.20 16.43 16.08 16.34 15,298,150 +0.22(+1.38%)
Jul 20, 2011 16.27 16.28 15.90 16.12 13,783,025 -0.20(-1.22%)
Jul 19, 2011 16.11 16.33 16.07 16.32 14,211,173 +0.37(+2.34%)
Jul 18, 2011 15.99 16.14 15.85 15.95 10,766,203 -0.16(-1.01%)
Jul 15, 2011 15.84 16.11 15.82 16.11 16,442,982 +0.27(+1.71%)
Jul 14, 2011 16.01 16.12 15.74 15.84 16,542,168 -0.18(-1.14%)
Jul 13, 2011 16.11 16.29 15.99 16.02 13,887,222 +0.00(+0.03%)
Jul 12, 2011 16.10 16.30 16.00 16.01 14,514,100 -0.07(-0.43%)
Jul 11, 2011 16.18 16.31 15.97 16.08 13,914,731 -0.25(-1.51%)
Jul 08, 2011 16.13 16.35 16.11 16.33 13,852,189 +0.01(+0.07%)
Jul 07, 2011 16.15 16.39 15.96 16.32 26,758,820 -0.04(-0.25%)
Jul 06, 2011 16.52 16.55 16.33 16.36 15,335,234 -0.21(-1.29%)
Jul 05, 2011 16.26 16.64 16.10 16.57 17,946,516 +0.31(+1.89%)
Jul 01, 2011 16.03 16.29 15.99 16.27 15,910,810 +0.28(+1.77%)
Jun 30, 2011 16.06 16.10 15.95 15.98 13,591,552 +0.02(+0.15%)
Jun 29, 2011 15.88 16.09 15.83 15.96 17,329,304 +0.07(+0.46%)
Jun 28, 2011 15.38 15.89 15.33 15.88 22,192,720 +0.51(+3.32%)
Jun 27, 2011 15.06 15.39 14.98 15.37 14,959,905 +0.26(+1.71%)
Jun 24, 2011 15.25 15.34 15.07 15.12 12,565,454 -0.15(-1.01%)
Jun 23, 2011 14.92 15.27 14.90 15.27 23,898,952 +0.18(+1.21%)
Jun 22, 2011 14.81 15.18 14.73 15.09 22,286,322 +0.22(+1.50%)
Jun 21, 2011 14.57 14.91 14.48 14.86 16,595,379 +0.36(+2.51%)
Jun 20, 2011 14.50 14.58 14.23 14.50 14,259,593 +0.16(+1.10%)
Jun 17, 2011 14.39 14.49 14.25 14.34 16,906,368 +0.12(+0.85%)
Jun 16, 2011 14.07 14.30 14.06 14.22 16,123,437 +0.11(+0.80%)
Jun 15, 2011 14.08 14.29 14.04 14.11 12,282,294 -0.17(-1.16%)
Jun 14, 2011 14.22 14.33 14.19 14.27 12,470,219 +0.15(+1.06%)
Jun 13, 2011 14.22 14.35 14.01 14.12 15,860,608 -0.09(-0.61%)
Jun 10, 2011 14.33 14.37 14.16 14.21 14,307,347 -0.17(-1.17%)
Jun 09, 2011 14.47 14.50 14.37 14.38 11,372,554 -0.09(-0.59%)
Jun 08, 2011 14.50 14.63 14.39 14.46 12,752,321 -0.08(-0.53%)
Jun 07, 2011 14.57 14.68 14.53 14.54 12,670,926 +0.08(+0.53%)
Jun 06, 2011 14.67 14.82 14.36 14.46 22,985,236 +0.23(+1.65%)
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.