Starbucks Corp (NQ: SBUX )

98.66 USD +0.46 (+0.47%)
Official Closing Price Updated: 4:39 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.40 12.46 12.04 12.38 10,014,398 +0.24(+1.98%)
Apr 28, 2005 12.12 12.35 12.10 12.14 14,258,372 +0.54(+4.63%)
Apr 27, 2005 11.69 11.80 11.51 11.60 7,432,344 -0.05(-0.43%)
Apr 26, 2005 11.88 11.95 11.65 11.65 6,135,160 -0.21(-1.77%)
Apr 25, 2005 11.59 11.97 11.55 11.86 10,484,256 +0.47(+4.15%)
Apr 22, 2005 11.59 11.62 11.35 11.39 5,035,612 -0.21(-1.83%)
Apr 21, 2005 11.45 11.62 11.45 11.60 6,194,442 +0.18(+1.62%)
Apr 20, 2005 11.49 11.62 11.14 11.42 11,668,544 -0.14(-1.19%)
Apr 19, 2005 11.82 11.84 11.49 11.55 9,212,376 -0.20(-1.66%)
Apr 18, 2005 11.80 11.89 11.61 11.75 9,734,566 -0.09(-0.72%)
Apr 15, 2005 11.81 12.10 11.72 11.84 13,116,474 +0.12(+1.00%)
Apr 14, 2005 11.77 11.85 11.67 11.72 8,351,244 -0.06(-0.51%)
Apr 13, 2005 11.94 12.01 11.74 11.78 10,125,680 -0.21(-1.75%)
Apr 12, 2005 11.79 12.01 11.71 11.99 15,469,206 +0.11(+0.93%)
Apr 11, 2005 12.15 12.19 11.61 11.88 19,152,862 -0.28(-2.28%)
Apr 08, 2005 12.62 12.69 12.15 12.15 14,318,938 -0.47(-3.72%)
Apr 07, 2005 12.72 12.75 12.37 12.62 19,151,578 -0.41(-3.13%)
Apr 06, 2005 13.00 13.10 12.93 13.03 5,746,500 +0.10(+0.75%)
Apr 05, 2005 12.85 12.99 12.74 12.94 4,608,544 +0.08(+0.64%)
Apr 04, 2005 12.76 12.88 12.71 12.85 6,188,678 +0.04(+0.29%)
Apr 01, 2005 13.06 13.06 12.65 12.81 7,876,478 -0.10(-0.78%)
Mar 31, 2005 13.23 13.25 12.91 12.91 5,809,276 -0.29(-2.18%)
Mar 30, 2005 13.18 13.26 13.03 13.20 4,433,762 +0.06(+0.46%)
Mar 29, 2005 13.00 13.34 12.98 13.14 5,606,844 +0.10(+0.75%)
Mar 28, 2005 12.96 13.22 12.96 13.04 4,752,938 +0.08(+0.64%)
Mar 24, 2005 12.90 13.16 12.80 12.96 5,071,878 +0.10(+0.80%)
Mar 23, 2005 12.98 13.02 12.68 12.86 7,286,594 -0.05(-0.43%)
Mar 22, 2005 13.05 13.16 12.91 12.91 5,364,760 -0.13(-0.98%)
Mar 21, 2005 13.12 13.14 12.85 13.04 3,984,644 -0.09(-0.67%)
Mar 18, 2005 13.00 13.13 12.93 13.13 6,949,420 +0.10(+0.73%)
Mar 17, 2005 12.96 13.19 12.91 13.04 4,312,840 +0.02(+0.15%)
Mar 16, 2005 13.28 13.31 12.94 13.02 8,441,656 -0.32(-2.40%)
Mar 15, 2005 13.45 13.53 13.30 13.34 5,133,572 -0.09(-0.67%)
Mar 14, 2005 13.46 13.60 13.40 13.43 4,728,080 +0.05(+0.37%)
Mar 11, 2005 13.61 13.63 13.35 13.38 4,984,668 -0.20(-1.47%)
Mar 10, 2005 13.61 13.72 13.31 13.57 6,186,628 -0.07(-0.48%)
Mar 09, 2005 13.62 13.75 13.55 13.64 6,347,474 +0.00(+0.00%)
Mar 08, 2005 13.82 13.85 13.45 13.64 6,967,398 -0.15(-1.07%)
Mar 07, 2005 13.72 13.90 13.65 13.79 6,064,868 +0.18(+1.30%)
Mar 04, 2005 13.58 13.68 13.48 13.61 7,483,318 +0.21(+1.59%)
Mar 03, 2005 13.64 13.69 13.25 13.40 11,979,528 +0.20(+1.48%)
Mar 02, 2005 13.21 13.35 13.07 13.20 6,763,472 +0.06(+0.44%)
Mar 01, 2005 12.97 13.18 12.90 13.14 6,741,506 +0.19(+1.49%)
Feb 28, 2005 12.80 13.04 12.77 12.95 7,328,502 +0.16(+1.25%)
Feb 25, 2005 12.81 12.91 12.71 12.79 5,672,820 +0.01(+0.04%)
Feb 24, 2005 12.47 12.81 12.44 12.79 7,351,060 +0.31(+2.51%)
Feb 23, 2005 12.49 12.63 12.39 12.47 5,611,986 +0.07(+0.54%)
Feb 22, 2005 12.38 12.61 12.38 12.41 7,712,246 -0.07(-0.60%)
Feb 18, 2005 12.47 12.54 12.43 12.48 4,825,050 +0.03(+0.26%)
Feb 17, 2005 12.55 12.65 12.44 12.45 5,704,740 -0.15(-1.17%)
Feb 16, 2005 12.68 12.71 12.50 12.60 6,690,070 -0.03(-0.24%)
Feb 15, 2005 12.50 12.74 12.39 12.63 8,353,148 +0.16(+1.32%)
Feb 14, 2005 12.56 12.60 12.46 12.46 5,963,368 -0.08(-0.66%)
Feb 11, 2005 12.42 12.66 12.30 12.54 9,960,170 +0.00(+0.00%)
Feb 10, 2005 12.79 12.81 12.54 12.54 7,201,874 -0.09(-0.73%)
Feb 09, 2005 12.90 12.92 12.59 12.64 6,089,662 -0.26(-1.98%)
Feb 08, 2005 12.80 12.93 12.68 12.89 7,033,164 +0.14(+1.12%)
Feb 07, 2005 12.77 12.86 12.58 12.75 6,841,430 +0.09(+0.67%)
Feb 04, 2005 12.41 12.70 12.29 12.66 11,202,692 +0.27(+2.20%)
Feb 03, 2005 12.60 12.74 12.29 12.39 32,819,942 -1.11(-8.20%)
Feb 02, 2005 13.74 13.74 13.38 13.50 6,186,444 -0.09(-0.64%)
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.