Starbucks Corp (NQ: SBUX )

102.28 USD +2.17 (+2.17%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 12.96 13.05 12.69 12.78 16,741,680 -0.12(-0.97%)
Sep 29, 2010 13.09 13.10 12.82 12.90 13,065,988 -0.17(-1.30%)
Sep 28, 2010 13.19 13.29 12.86 13.07 14,968,826 -0.00(-0.04%)
Sep 27, 2010 13.02 13.19 13.02 13.07 15,231,916 +0.01(+0.08%)
Sep 24, 2010 12.93 13.10 12.91 13.06 23,203,652 +0.34(+2.67%)
Sep 23, 2010 12.82 13.09 12.69 12.72 14,068,280 -0.24(-1.85%)
Sep 22, 2010 13.12 13.23 12.91 12.96 12,248,324 -0.12(-0.88%)
Sep 21, 2010 13.11 13.17 12.99 13.08 14,358,092 -0.06(-0.46%)
Sep 20, 2010 12.80 13.17 12.77 13.14 13,225,026 +0.37(+2.94%)
Sep 17, 2010 12.93 12.94 12.71 12.77 16,694,640 -0.11(-0.85%)
Sep 15, 2010 12.79 12.89 12.71 12.88 11,151,048 -0.02(-0.12%)
Sep 14, 2010 12.85 12.94 12.77 12.89 12,253,020 +0.02(+0.12%)
Sep 13, 2010 12.78 13.00 12.78 12.88 17,364,460 +0.18(+1.38%)
Sep 10, 2010 12.47 12.72 12.43 12.70 12,798,464 +0.29(+2.30%)
Sep 09, 2010 12.48 12.48 12.27 12.41 10,329,144 +0.02(+0.20%)
Sep 08, 2010 12.45 12.55 12.35 12.39 12,205,302 -0.04(-0.36%)
Sep 07, 2010 12.45 12.52 12.34 12.44 12,830,350 -0.10(-0.80%)
Sep 03, 2010 12.49 12.60 12.36 12.54 11,777,170 +0.21(+1.66%)
Sep 02, 2010 11.83 12.34 11.78 12.33 23,932,364 +0.49(+4.14%)
Sep 01, 2010 11.59 11.88 11.52 11.84 14,365,092 +0.35(+3.05%)
Aug 31, 2010 11.60 11.74 11.35 11.49 21,112,690 -0.22(-1.92%)
Aug 30, 2010 11.72 11.82 11.69 11.71 11,925,860 -0.02(-0.17%)
Aug 27, 2010 11.69 11.79 11.46 11.73 12,108,844 +0.10(+0.86%)
Aug 26, 2010 11.71 11.81 11.59 11.63 15,059,994 -0.04(-0.39%)
Aug 25, 2010 11.30 11.74 11.25 11.68 19,806,788 +0.27(+2.37%)
Aug 24, 2010 11.65 11.65 11.35 11.41 27,815,002 -0.43(-3.63%)
Aug 23, 2010 12.06 12.16 11.84 11.84 13,229,928 -0.19(-1.54%)
Aug 20, 2010 12.01 12.05 11.88 12.03 10,915,584 +0.01(+0.04%)
Aug 19, 2010 12.16 12.26 11.93 12.02 13,499,510 -0.23(-1.88%)
Aug 18, 2010 12.07 12.40 11.90 12.25 12,875,326 +0.10(+0.84%)
Aug 17, 2010 11.96 12.29 11.92 12.15 14,061,344 +0.24(+1.99%)
Aug 16, 2010 11.94 12.07 11.83 11.91 14,726,404 -0.08(-0.71%)
Aug 13, 2010 12.15 12.19 11.97 11.99 12,194,366 -0.24(-1.92%)
Aug 12, 2010 12.15 12.30 12.13 12.23 11,963,838 -0.10(-0.81%)
Aug 11, 2010 12.46 12.48 12.18 12.33 18,449,672 -0.37(-2.91%)
Aug 10, 2010 12.73 12.80 12.55 12.70 12,901,700 -0.13(-1.01%)
Aug 09, 2010 12.70 12.86 12.70 12.83 10,357,546 +0.17(+1.30%)
Aug 06, 2010 12.39 12.69 12.38 12.66 14,981,648 +0.07(+0.60%)
Aug 05, 2010 12.52 12.62 12.38 12.59 15,344,516 +0.00(+0.00%)
Aug 04, 2010 12.42 12.62 12.35 12.59 14,660,482 +0.23(+1.86%)
Aug 03, 2010 12.34 12.43 12.19 12.36 14,283,116 +0.02(+0.16%)
Aug 02, 2010 12.51 12.53 12.31 12.34 16,611,704 -0.09(-0.68%)
Jul 30, 2010 12.22 12.47 12.12 12.43 15,682,404 +0.02(+0.12%)
Jul 29, 2010 12.54 12.60 12.18 12.41 13,412,770 -0.08(-0.68%)
Jul 28, 2010 12.61 12.68 12.40 12.49 15,432,226 -0.10(-0.75%)
Jul 27, 2010 12.79 12.79 12.47 12.59 17,199,254 -0.11(-0.83%)
Jul 26, 2010 12.63 12.79 12.49 12.70 19,501,862 +0.01(+0.04%)
Jul 23, 2010 12.58 12.75 12.47 12.69 17,893,690 +0.12(+0.91%)
Jul 22, 2010 12.39 12.63 12.18 12.57 38,845,982 -0.01(-0.08%)
Jul 21, 2010 12.90 12.99 12.56 12.59 24,118,436 -0.30(-2.33%)
Jul 20, 2010 12.50 12.89 12.43 12.88 14,835,982 +0.14(+1.10%)
Jul 19, 2010 12.69 12.86 12.54 12.74 14,539,070 +0.07(+0.55%)
Jul 16, 2010 13.10 13.22 12.63 12.68 19,583,616 -0.39(-2.99%)
Jul 15, 2010 13.04 13.09 12.82 13.06 12,583,320 +0.06(+0.50%)
Jul 14, 2010 12.93 13.07 12.88 13.00 11,916,042 +0.03(+0.23%)
Jul 13, 2010 12.78 13.04 12.73 12.97 15,918,650 +0.34(+2.65%)
Jul 12, 2010 12.63 12.76 12.49 12.63 12,906,178 -0.02(-0.12%)
Jul 09, 2010 12.44 12.67 12.42 12.65 14,174,086 +0.23(+1.85%)
Jul 08, 2010 12.28 12.46 12.20 12.42 20,986,326 +0.22(+1.80%)
Jul 07, 2010 11.83 12.22 11.76 12.20 18,071,706 +0.39(+3.34%)
Jul 06, 2010 12.29 12.35 11.73 11.81 29,247,068 -0.37(-3.04%)
Jul 02, 2010 12.38 12.39 12.05 12.18 16,931,128 -0.15(-1.26%)
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.