Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 12.59 12.66 12.41 12.42 20,130,372 -0.19(-1.52%)
Apr 27, 2007 12.74 12.77 12.57 12.61 23,574,402 -0.13(-1.01%)
Apr 26, 2007 12.75 12.93 12.67 12.74 18,191,234 -0.01(-0.06%)
Apr 25, 2007 12.55 12.77 12.49 12.75 24,041,616 +0.20(+1.60%)
Apr 24, 2007 12.63 12.65 12.43 12.55 22,852,232 -0.09(-0.73%)
Apr 23, 2007 12.68 12.81 12.57 12.64 21,443,590 -0.04(-0.28%)
Apr 20, 2007 12.49 12.79 12.41 12.68 51,288,376 +0.35(+2.86%)
Apr 19, 2007 12.34 12.34 12.20 12.33 16,077,236 -0.08(-0.65%)
Apr 18, 2007 12.43 12.48 12.35 12.41 15,709,601 -0.02(-0.19%)
Apr 17, 2007 12.42 12.51 12.35 12.43 14,407,554 -0.00(-0.03%)
Apr 16, 2007 12.32 12.51 12.32 12.43 15,981,475 +0.12(+0.94%)
Apr 13, 2007 12.33 12.35 12.21 12.32 26,039,648 +0.04(+0.29%)
Apr 12, 2007 12.31 12.35 12.13 12.28 26,574,416 -0.02(-0.20%)
Apr 11, 2007 12.48 12.49 12.21 12.31 36,648,500 -0.17(-1.38%)
Apr 10, 2007 12.44 12.53 12.37 12.48 20,530,112 +0.01(+0.06%)
Apr 09, 2007 12.62 12.62 12.43 12.47 16,208,699 -0.10(-0.83%)
Apr 05, 2007 12.55 12.64 12.51 12.57 16,618,022 +0.02(+0.19%)
Apr 04, 2007 12.73 12.73 12.53 12.55 17,813,266 -0.06(-0.48%)
Apr 03, 2007 12.59 12.81 12.54 12.61 20,269,268 +0.10(+0.77%)
Apr 02, 2007 12.63 12.64 12.43 12.51 16,733,166 -0.04(-0.35%)
Mar 30, 2007 12.53 12.62 12.41 12.56 18,119,674 +0.01(+0.10%)
Mar 29, 2007 12.65 12.69 12.40 12.55 24,656,486 +0.02(+0.16%)
Mar 28, 2007 12.65 12.69 12.50 12.53 38,810,792 -0.18(-1.39%)
Mar 27, 2007 12.79 12.81 12.65 12.70 26,139,416 -0.09(-0.72%)
Mar 26, 2007 12.87 12.87 12.56 12.79 30,757,084 +0.21(+1.69%)
Mar 23, 2007 12.71 12.71 12.49 12.58 23,607,792 -0.09(-0.70%)
Mar 22, 2007 12.97 12.99 12.62 12.67 34,953,956 -0.25(-1.95%)
Mar 21, 2007 12.69 12.92 12.60 12.92 38,836,332 +0.36(+2.84%)
Mar 20, 2007 12.49 12.65 12.42 12.57 34,181,908 +0.14(+1.09%)
Mar 19, 2007 12.39 12.58 12.35 12.43 30,686,652 +0.18(+1.50%)
Mar 16, 2007 12.19 12.47 12.03 12.25 63,736,088 +0.40(+3.35%)
Mar 15, 2007 11.79 11.93 11.78 11.85 22,433,538 +0.11(+0.92%)
Mar 14, 2007 11.75 11.79 11.56 11.74 34,399,436 -0.02(-0.14%)
Mar 13, 2007 12.04 12.05 11.72 11.76 27,534,582 -0.28(-2.36%)
Mar 12, 2007 12.11 12.21 11.98 12.04 26,681,732 -0.10(-0.79%)
Mar 09, 2007 12.38 12.41 12.04 12.14 25,252,854 -0.16(-1.27%)
Mar 08, 2007 12.37 12.59 12.27 12.29 37,553,748 +0.09(+0.75%)
Mar 07, 2007 12.01 12.31 11.99 12.20 35,208,744 +0.19(+1.57%)
Mar 06, 2007 11.97 12.10 11.92 12.01 26,657,698 +0.24(+2.01%)
Mar 05, 2007 11.85 11.94 11.74 11.78 29,073,768 -0.19(-1.57%)
Mar 02, 2007 12.01 12.13 11.93 11.97 35,523,588 -0.20(-1.68%)
Mar 01, 2007 12.09 12.33 12.02 12.17 30,457,164 -0.20(-1.65%)
Feb 28, 2007 12.31 12.57 12.11 12.37 25,979,386 +0.06(+0.49%)
Feb 27, 2007 12.67 12.74 12.21 12.31 47,407,204 -0.50(-3.94%)
Feb 26, 2007 13.02 13.05 12.74 12.82 25,274,244 -0.30(-2.26%)
Feb 23, 2007 13.21 13.27 13.10 13.11 31,474,666 -0.10(-0.79%)
Feb 22, 2007 12.98 13.23 12.93 13.22 29,809,708 +0.24(+1.88%)
Feb 21, 2007 13.07 13.14 12.92 12.97 25,828,304 -0.17(-1.28%)
Feb 20, 2007 13.21 13.23 13.00 13.14 25,623,170 -0.08(-0.57%)
Feb 16, 2007 13.32 13.37 13.16 13.22 17,091,342 -0.08(-0.63%)
Feb 15, 2007 13.35 13.35 13.21 13.30 17,139,156 -0.05(-0.36%)
Feb 14, 2007 13.11 13.39 13.10 13.35 24,708,304 +0.27(+2.08%)
Feb 13, 2007 13.13 13.21 13.00 13.08 20,790,656 -0.00(-0.03%)
Feb 12, 2007 13.20 13.20 12.97 13.08 20,364,396 -0.12(-0.88%)
Feb 09, 2007 13.41 13.46 13.17 13.20 19,658,958 -0.18(-1.38%)
Feb 08, 2007 13.49 13.52 13.27 13.38 30,241,244 -0.10(-0.74%)
Feb 07, 2007 13.49 13.61 13.33 13.48 20,612,774 +0.00(+0.00%)
Feb 06, 2007 13.64 13.65 13.32 13.48 29,484,350 -0.14(-1.03%)
Feb 05, 2007 13.70 13.73 13.57 13.62 19,417,360 -0.10(-0.73%)
Feb 02, 2007 13.85 13.85 13.62 13.72 19,231,446 -0.06(-0.41%)
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.