Starbucks Corp (NQ: SBUX )

100.76 USD +1.85 (+1.87%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 18.82 19.17 18.60 18.64 17,043,142 -0.44(-2.31%)
Sep 29, 2011 20.11 20.25 18.48 19.08 25,053,884 -0.63(-3.20%)
Sep 28, 2011 20.00 20.20 19.66 19.71 12,143,044 -0.21(-1.05%)
Sep 27, 2011 20.07 20.42 19.80 19.92 12,766,558 +0.18(+0.91%)
Sep 26, 2011 19.45 19.76 19.00 19.75 16,568,130 +0.39(+2.01%)
Sep 23, 2011 19.11 19.74 19.00 19.36 16,213,310 +0.05(+0.27%)
Sep 22, 2011 19.50 19.70 18.88 19.30 21,396,490 -0.65(-3.25%)
Sep 21, 2011 20.50 20.75 19.93 19.95 15,697,358 -0.59(-2.87%)
Sep 20, 2011 20.55 21.00 20.22 20.54 17,996,298 -0.04(-0.19%)
Sep 19, 2011 19.44 20.70 19.41 20.58 21,342,514 +0.98(+5.00%)
Sep 16, 2011 19.61 19.70 19.33 19.60 18,701,368 +0.07(+0.33%)
Sep 15, 2011 19.50 19.75 19.45 19.54 15,151,130 +0.26(+1.35%)
Sep 14, 2011 19.25 19.50 18.92 19.27 18,162,556 +0.18(+0.94%)
Sep 13, 2011 18.86 19.16 18.83 19.09 12,318,640 +0.27(+1.43%)
Sep 12, 2011 18.34 18.94 18.34 18.83 16,244,988 +0.17(+0.91%)
Sep 09, 2011 19.31 19.38 18.52 18.66 21,030,904 -0.80(-4.14%)
Sep 08, 2011 19.49 19.70 19.34 19.46 15,773,668 -0.13(-0.66%)
Sep 07, 2011 19.09 19.68 18.98 19.59 16,797,678 +0.71(+3.79%)
Sep 06, 2011 18.26 18.92 18.21 18.88 12,269,996 +0.13(+0.69%)
Sep 02, 2011 18.84 19.02 18.67 18.75 9,762,606 -0.35(-1.83%)
Sep 01, 2011 19.42 19.55 19.02 19.09 11,582,798 -0.21(-1.11%)
Aug 31, 2011 19.32 19.64 19.17 19.31 14,592,100 +0.06(+0.31%)
Aug 30, 2011 18.98 19.38 18.88 19.25 10,331,474 +0.23(+1.18%)
Aug 29, 2011 18.90 19.04 18.79 19.02 9,498,804 +0.33(+1.77%)
Aug 26, 2011 18.16 18.83 17.87 18.70 16,390,208 +0.49(+2.66%)
Aug 25, 2011 18.68 18.90 18.12 18.21 12,229,540 -0.48(-2.54%)
Aug 24, 2011 18.29 18.73 18.19 18.68 15,714,554 +0.32(+1.74%)
Aug 23, 2011 17.59 18.39 17.50 18.36 18,616,302 +0.92(+5.27%)
Aug 22, 2011 18.00 18.19 17.37 17.45 17,912,044 -0.10(-0.60%)
Aug 19, 2011 17.38 18.08 17.19 17.55 25,585,926 +0.17(+1.00%)
Aug 18, 2011 18.64 18.66 17.07 17.38 42,976,956 -1.97(-10.20%)
Aug 17, 2011 19.50 19.75 19.04 19.35 12,720,712 -0.09(-0.49%)
Aug 16, 2011 19.06 19.59 18.88 19.45 22,626,376 +0.24(+1.22%)
Aug 15, 2011 18.76 19.24 18.76 19.21 15,645,844 +0.53(+2.84%)
Aug 12, 2011 18.58 18.79 18.36 18.68 12,965,188 +0.12(+0.67%)
Aug 11, 2011 17.52 18.77 17.42 18.55 23,163,650 +1.18(+6.76%)
Aug 10, 2011 17.66 17.98 17.30 17.38 28,255,562 -0.64(-3.55%)
Aug 09, 2011 17.85 18.02 16.86 18.02 32,199,682 +1.00(+5.84%)
Aug 08, 2011 18.07 18.26 17.02 17.02 34,474,430 -1.34(-7.27%)
Aug 05, 2011 18.59 18.82 17.78 18.36 26,812,562 -0.09(-0.49%)
Aug 04, 2011 19.38 19.58 18.45 18.45 20,348,344 -1.19(-6.06%)
Aug 03, 2011 19.30 19.66 18.99 19.64 14,852,478 +0.33(+1.74%)
Aug 02, 2011 19.70 19.83 19.29 19.30 16,162,516 -0.59(-2.99%)
Aug 01, 2011 20.22 20.39 19.65 19.90 16,249,502 -0.15(-0.72%)
Jul 29, 2011 19.95 20.45 19.62 20.05 31,178,690 +0.06(+0.28%)
Jul 28, 2011 19.94 20.33 19.70 19.99 29,244,056 +0.50(+2.59%)
Jul 27, 2011 20.30 20.45 19.45 19.49 14,900,988 -0.60(-3.01%)
Jul 26, 2011 20.25 20.25 20.00 20.09 10,752,270 -0.11(-0.54%)
Jul 25, 2011 20.06 20.22 19.96 20.20 10,081,914 +0.03(+0.12%)
Jul 22, 2011 20.19 20.36 20.12 20.17 6,390,482 -0.02(-0.07%)
Jul 21, 2011 20.02 20.30 19.87 20.19 12,382,444 +0.27(+1.38%)
Jul 20, 2011 20.11 20.11 19.64 19.92 11,156,090 -0.24(-1.22%)
Jul 19, 2011 19.91 20.18 19.86 20.16 11,502,636 +0.46(+2.34%)
Jul 18, 2011 19.76 19.94 19.58 19.70 8,714,250 -0.20(-1.01%)
Jul 15, 2011 19.58 19.90 19.54 19.90 13,309,080 +0.33(+1.71%)
Jul 14, 2011 19.77 19.91 19.45 19.57 13,389,362 -0.23(-1.14%)
Jul 13, 2011 19.91 20.12 19.75 19.79 11,240,428 +0.01(+0.03%)
Jul 12, 2011 19.89 20.14 19.76 19.79 11,747,828 -0.09(-0.43%)
Jul 11, 2011 19.99 20.14 19.73 19.87 11,262,694 -0.30(-1.51%)
Jul 08, 2011 19.93 20.20 19.91 20.17 11,212,072 +0.01(+0.07%)
Jul 07, 2011 19.95 20.25 19.71 20.16 21,658,802 -0.05(-0.25%)
Jul 06, 2011 20.42 20.45 20.18 20.21 12,412,460 -0.27(-1.29%)
Jul 05, 2011 20.08 20.55 19.89 20.48 14,526,052 +0.38(+1.89%)
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.