Starbucks Corp (NQ: SBUX )

100.90 USD +1.99 (+2.01%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 18.60 18.75 18.50 18.64 11,122,200 +0.16(+0.84%)
Apr 27, 2006 18.61 18.77 18.39 18.48 19,810,864 -0.30(-1.60%)
Apr 26, 2006 19.14 19.17 18.75 18.78 13,706,686 -0.30(-1.60%)
Apr 25, 2006 19.37 19.45 19.01 19.08 9,235,560 -0.24(-1.22%)
Apr 24, 2006 19.50 19.56 19.25 19.32 7,589,438 -0.03(-0.16%)
Apr 21, 2006 19.59 19.75 19.15 19.35 11,463,326 -0.08(-0.41%)
Apr 20, 2006 19.54 19.60 19.40 19.43 7,424,420 -0.01(-0.05%)
Apr 19, 2006 19.26 19.60 19.26 19.44 9,441,512 +0.16(+0.80%)
Apr 18, 2006 19.11 19.46 18.99 19.29 11,339,018 +0.36(+1.88%)
Apr 17, 2006 19.34 19.34 18.75 18.93 9,663,640 -0.21(-1.12%)
Apr 13, 2006 19.09 19.34 18.95 19.14 7,647,158 +0.14(+0.74%)
Apr 12, 2006 18.79 19.05 18.84 19.00 5,279,794 +0.22(+1.17%)
Apr 11, 2006 19.12 19.16 18.75 18.79 7,913,014 -0.20(-1.05%)
Apr 10, 2006 19.05 19.12 18.93 18.99 5,564,592 +0.06(+0.29%)
Apr 07, 2006 19.25 19.48 18.88 18.93 13,842,194 +0.20(+1.09%)
Apr 06, 2006 18.73 18.94 18.52 18.73 9,247,310 -0.02(-0.11%)
Apr 05, 2006 19.14 19.17 18.62 18.75 11,470,498 -0.42(-2.19%)
Apr 04, 2006 19.14 19.24 18.99 19.17 9,343,398 +0.17(+0.89%)
Apr 03, 2006 18.99 19.25 18.88 19.00 14,369,236 +0.18(+0.96%)
Mar 31, 2006 18.76 18.96 18.72 18.82 8,574,142 +0.05(+0.27%)
Mar 30, 2006 18.82 19.05 18.60 18.76 9,633,612 +0.00(+0.00%)
Mar 29, 2006 18.46 18.89 18.32 18.76 12,899,772 +0.46(+2.54%)
Mar 28, 2006 18.37 18.61 18.17 18.30 9,723,142 +0.00(+0.03%)
Mar 27, 2006 18.31 18.46 18.16 18.30 8,815,820 -0.01(-0.08%)
Mar 24, 2006 18.14 18.45 18.07 18.31 7,349,986 +0.24(+1.36%)
Mar 23, 2006 18.15 18.25 17.91 18.07 7,326,000 -0.21(-1.18%)
Mar 22, 2006 18.17 18.37 18.08 18.28 7,440,000 +0.14(+0.77%)
Mar 21, 2006 18.50 18.68 18.12 18.14 9,507,030 -0.31(-1.65%)
Mar 20, 2006 18.39 18.67 18.36 18.45 10,075,430 +0.14(+0.76%)
Mar 17, 2006 18.10 18.55 18.10 18.30 16,265,184 +0.21(+1.19%)
Mar 16, 2006 18.30 18.36 18.05 18.09 6,637,642 -0.16(-0.90%)
Mar 15, 2006 18.12 18.31 18.08 18.25 9,691,308 +0.13(+0.72%)
Mar 14, 2006 17.50 18.20 17.42 18.12 11,344,618 +0.61(+3.48%)
Mar 13, 2006 17.52 17.76 17.45 17.51 7,956,500 -0.18(-1.02%)
Mar 10, 2006 17.48 17.86 17.36 17.70 12,333,116 +0.24(+1.35%)
Mar 09, 2006 17.65 17.82 17.42 17.46 7,071,744 -0.21(-1.22%)
Mar 08, 2006 17.96 17.97 17.39 17.67 8,145,914 -0.10(-0.56%)
Mar 07, 2006 17.92 18.12 17.69 17.77 8,586,420 -0.16(-0.89%)
Mar 06, 2006 17.83 18.23 17.60 17.93 9,619,022 +0.14(+0.82%)
Mar 03, 2006 18.02 18.21 17.75 17.79 11,562,182 +0.07(+0.37%)
Mar 02, 2006 18.08 18.16 17.66 17.73 14,728,884 -0.41(-2.29%)
Mar 01, 2006 18.17 18.31 17.92 18.14 8,652,482 -0.02(-0.11%)
Feb 28, 2006 18.35 18.34 17.97 18.16 9,875,852 -0.19(-1.04%)
Feb 27, 2006 17.93 18.39 17.91 18.35 8,078,054 +0.39(+2.17%)
Feb 24, 2006 18.15 18.18 17.79 17.96 9,034,784 -0.12(-0.69%)
Feb 23, 2006 18.00 18.43 17.96 18.08 10,974,706 +0.07(+0.41%)
Feb 22, 2006 17.70 18.18 17.68 18.01 10,432,970 +0.38(+2.16%)
Feb 21, 2006 17.73 18.02 17.46 17.63 8,661,810 -0.07(-0.37%)
Feb 17, 2006 17.78 17.96 17.68 17.70 8,055,828 -0.23(-1.28%)
Feb 16, 2006 17.66 17.92 17.55 17.92 10,802,000 +0.33(+1.90%)
Feb 15, 2006 17.36 17.65 17.04 17.59 9,871,488 +0.26(+1.47%)
Feb 14, 2006 17.40 17.45 17.22 17.33 11,034,784 +0.05(+0.29%)
Feb 13, 2006 17.18 17.36 17.04 17.29 13,833,954 -0.46(-2.62%)
Feb 10, 2006 17.68 17.82 17.50 17.75 10,493,522 +0.16(+0.88%)
Feb 09, 2006 17.55 17.67 17.36 17.59 13,998,866 +0.23(+1.35%)
Feb 08, 2006 17.25 17.50 17.10 17.36 12,809,858 +0.20(+1.17%)
Feb 07, 2006 17.20 17.28 17.02 17.16 14,701,580 -0.09(-0.49%)
Feb 06, 2006 16.75 17.25 16.75 17.25 12,475,188 +0.30(+1.80%)
Feb 03, 2006 17.10 17.28 16.82 16.94 18,720,674 -0.26(-1.51%)
Feb 02, 2006 16.50 17.42 16.50 17.20 41,156,106 +1.52(+9.69%)
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.