Starbucks Corp (NQ: SBUX )

90.80 USD +1.44 (+1.61%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.44 13.45 12.97 13.10 45,295,808 -0.38(-2.86%)
Sep 27, 2007 13.49 13.57 13.27 13.48 56,373,130 -0.36(-2.60%)
Sep 26, 2007 13.58 13.91 13.43 13.85 24,117,264 +0.30(+2.21%)
Sep 25, 2007 13.48 13.60 13.41 13.54 13,664,952 -0.03(-0.22%)
Sep 24, 2007 13.71 13.78 13.47 13.57 23,376,820 -0.16(-1.16%)
Sep 21, 2007 13.74 13.95 13.73 13.73 25,109,778 -0.01(-0.07%)
Sep 20, 2007 13.81 13.97 13.67 13.74 19,386,408 -0.15(-1.04%)
Sep 19, 2007 13.90 14.10 13.80 13.89 20,991,672 -0.02(-0.18%)
Sep 18, 2007 13.68 13.99 13.59 13.91 18,125,510 +0.26(+1.94%)
Sep 17, 2007 13.76 13.76 13.51 13.65 15,155,038 -0.17(-1.23%)
Sep 14, 2007 13.64 13.88 13.62 13.82 11,803,262 +0.08(+0.58%)
Sep 13, 2007 13.65 13.85 13.62 13.74 16,451,180 +0.08(+0.55%)
Sep 12, 2007 13.61 13.70 13.54 13.66 10,660,002 +0.00(+0.00%)
Sep 11, 2007 13.57 13.73 13.53 13.66 11,242,424 +0.14(+1.07%)
Sep 10, 2007 13.56 13.67 13.40 13.52 13,307,052 -0.06(-0.44%)
Sep 07, 2007 13.67 13.73 13.51 13.58 15,172,692 -0.21(-1.52%)
Sep 06, 2007 13.72 13.86 13.72 13.79 9,986,924 +0.07(+0.51%)
Sep 05, 2007 13.77 13.85 13.66 13.72 14,069,836 -0.14(-1.01%)
Sep 04, 2007 13.84 13.95 13.76 13.86 14,392,232 +0.08(+0.62%)
Aug 31, 2007 13.80 13.89 13.74 13.78 16,065,802 +0.10(+0.73%)
Aug 30, 2007 13.60 13.77 13.56 13.68 11,675,856 -0.06(-0.47%)
Aug 29, 2007 13.46 13.77 13.45 13.74 14,856,936 +0.30(+2.23%)
Aug 28, 2007 13.71 13.71 13.43 13.44 17,876,200 -0.25(-1.79%)
Aug 27, 2007 13.76 13.80 13.66 13.69 8,465,660 -0.11(-0.80%)
Aug 24, 2007 13.72 13.80 13.65 13.79 14,682,430 +0.04(+0.25%)
Aug 23, 2007 13.80 13.86 13.56 13.76 17,207,714 -0.01(-0.07%)
Aug 22, 2007 13.71 13.94 13.68 13.77 18,159,932 +0.09(+0.69%)
Aug 21, 2007 13.40 13.71 13.38 13.68 23,162,390 +0.22(+1.64%)
Aug 20, 2007 13.35 13.57 13.25 13.46 17,096,614 +0.11(+0.79%)
Aug 17, 2007 13.48 13.48 13.06 13.35 32,010,954 +0.04(+0.34%)
Aug 16, 2007 13.10 13.44 13.02 13.30 27,918,776 +0.02(+0.15%)
Aug 15, 2007 13.51 13.66 13.25 13.29 29,880,982 -0.29(-2.14%)
Aug 14, 2007 13.90 13.90 13.51 13.57 22,722,606 -0.33(-2.37%)
Aug 13, 2007 14.02 14.18 13.75 13.90 23,789,716 -0.12(-0.82%)
Aug 10, 2007 13.88 14.30 13.88 14.02 26,390,144 -0.01(-0.04%)
Aug 09, 2007 13.75 14.27 13.68 14.03 40,430,836 +0.17(+1.19%)
Aug 08, 2007 13.55 14.02 13.55 13.86 27,993,586 +0.30(+2.21%)
Aug 07, 2007 13.39 13.65 13.26 13.56 22,946,372 +0.11(+0.85%)
Aug 06, 2007 13.21 13.52 13.15 13.45 24,520,236 +0.29(+2.20%)
Aug 03, 2007 13.18 13.47 13.15 13.15 33,612,714 -0.31(-2.27%)
Aug 02, 2007 13.85 14.00 13.42 13.46 38,702,822 -0.14(-1.03%)
Aug 01, 2007 13.26 13.64 13.25 13.60 43,115,166 +0.26(+1.95%)
Jul 31, 2007 13.61 13.66 13.34 13.34 33,289,408 -0.15(-1.11%)
Jul 30, 2007 13.42 13.55 13.23 13.49 35,950,446 +0.03(+0.20%)
Jul 27, 2007 13.62 13.75 13.36 13.46 40,574,660 -0.25(-1.84%)
Jul 26, 2007 13.87 13.89 13.33 13.71 48,681,600 -0.27(-1.90%)
Jul 25, 2007 14.17 14.19 13.84 13.98 25,197,384 -0.16(-1.15%)
Jul 24, 2007 14.16 14.25 13.97 14.14 37,392,226 +0.06(+0.41%)
Jul 23, 2007 13.98 14.20 13.90 14.09 39,397,702 +0.24(+1.70%)
Jul 20, 2007 13.95 14.06 13.70 13.85 38,022,394 -0.01(-0.04%)
Jul 19, 2007 13.37 14.09 13.34 13.86 76,906,216 +0.61(+4.57%)
Jul 18, 2007 12.88 13.27 12.88 13.25 45,144,684 +0.32(+2.45%)
Jul 17, 2007 13.04 13.12 12.90 12.93 20,700,740 -0.11(-0.82%)
Jul 16, 2007 13.01 13.18 12.95 13.04 14,731,250 +0.00(+0.04%)
Jul 13, 2007 12.99 13.09 12.87 13.04 23,631,382 +0.05(+0.42%)
Jul 12, 2007 13.09 13.10 12.81 12.98 34,766,504 -0.01(-0.12%)
Jul 11, 2007 13.04 13.09 12.97 12.99 23,129,562 -0.06(-0.46%)
Jul 10, 2007 13.11 13.15 13.03 13.05 25,131,222 -0.12(-0.87%)
Jul 09, 2007 13.26 13.31 13.12 13.17 18,173,788 -0.11(-0.79%)
Jul 06, 2007 13.20 13.30 13.10 13.28 16,235,154 +0.11(+0.80%)
Jul 05, 2007 13.24 13.36 13.12 13.17 25,761,694 -0.01(-0.08%)
Jul 03, 2007 13.06 13.20 13.03 13.18 15,957,334 +0.15(+1.19%)
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.