Skip to main content

Starbucks Corp (NQ: SBUX )

91.53 +0.03 (+0.03%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.30 21.39 21.15 21.35 21,206,236 +0.49(+2.36%)
Jun 28, 2012 21.03 21.06 20.52 20.86 19,541,778 -0.26(-1.25%)
Jun 27, 2012 21.57 21.66 20.97 21.12 17,501,198 -0.48(-2.22%)
Jun 26, 2012 21.33 21.66 21.22 21.60 11,821,088 +0.26(+1.23%)
Jun 25, 2012 21.69 21.72 21.23 21.34 12,493,937 -0.54(-2.46%)
Jun 22, 2012 21.73 21.92 21.64 21.88 11,429,587 +0.23(+1.05%)
Jun 21, 2012 22.35 22.41 21.62 21.65 15,458,395 -0.63(-2.82%)
Jun 20, 2012 22.14 22.39 22.02 22.28 18,687,540 +0.21(+0.94%)
Jun 19, 2012 21.91 22.24 21.84 22.07 18,770,444 +0.38(+1.73%)
Jun 18, 2012 20.96 21.74 20.92 21.69 19,867,266 +0.66(+3.12%)
Jun 15, 2012 20.73 21.06 20.64 21.04 25,109,464 +0.08(+0.40%)
Jun 14, 2012 20.59 21.01 20.46 20.95 19,990,720 +0.42(+2.07%)
Jun 13, 2012 21.16 21.37 20.43 20.53 26,785,444 -0.71(-3.34%)
Jun 12, 2012 21.22 21.39 20.77 21.24 26,316,224 +0.08(+0.40%)
Jun 11, 2012 21.68 21.69 21.12 21.15 12,199,608 -0.30(-1.42%)
Jun 08, 2012 21.16 21.53 20.98 21.46 15,621,804 +0.06(+0.28%)
Jun 07, 2012 21.65 21.77 21.33 21.40 18,075,294 -0.01(-0.06%)
Jun 06, 2012 21.26 21.46 21.17 21.41 17,455,622 +0.42(+2.02%)
Jun 05, 2012 20.96 21.09 20.67 20.99 27,892,352 -0.60(-2.76%)
Jun 04, 2012 20.82 21.61 20.62 21.58 30,594,298 +0.70(+3.36%)
Jun 01, 2012 21.27 21.65 20.84 20.88 21,796,836 -1.10(-4.99%)
May 31, 2012 21.96 22.06 21.59 21.98 18,799,010 +0.06(+0.29%)
May 30, 2012 21.97 22.07 21.79 21.92 13,000,132 -0.34(-1.53%)
May 29, 2012 22.02 22.36 21.94 22.26 16,209,908 +0.41(+1.87%)
May 25, 2012 21.97 22.05 21.74 21.85 12,699,712 -0.08(-0.36%)
May 24, 2012 22.35 22.58 21.59 21.93 25,269,142 -0.21(-0.96%)
May 23, 2012 21.61 22.22 21.58 22.14 23,066,972 +0.77(+3.60%)
May 22, 2012 21.55 21.78 21.25 21.37 19,675,286 -0.13(-0.61%)
May 21, 2012 20.71 21.52 20.63 21.50 25,841,412 +0.87(+4.21%)
May 18, 2012 20.83 21.29 20.59 20.63 28,398,720 -0.06(-0.27%)
May 17, 2012 21.30 21.30 20.67 20.69 22,426,196 -0.54(-2.55%)
May 16, 2012 21.46 21.64 21.16 21.23 19,751,394 -0.13(-0.60%)
May 15, 2012 21.54 21.66 21.25 21.36 24,698,482 -0.13(-0.62%)
May 14, 2012 21.83 21.87 21.48 21.49 14,727,499 -0.54(-2.44%)
May 11, 2012 21.86 22.32 21.84 22.03 18,059,526 +0.06(+0.29%)
May 10, 2012 21.91 22.25 21.82 21.96 18,856,674 +0.30(+1.39%)
May 09, 2012 21.51 21.97 21.42 21.66 21,516,830 -0.04(-0.17%)
May 08, 2012 22.03 22.07 21.24 21.70 25,908,242 -0.52(-2.33%)
May 07, 2012 22.10 22.35 22.02 22.22 15,789,547 +0.04(+0.16%)
May 04, 2012 22.37 22.46 22.08 22.18 22,875,428 -0.44(-1.92%)
May 03, 2012 22.97 23.02 22.60 22.61 20,549,010 -0.51(-2.19%)
May 02, 2012 22.97 23.21 22.80 23.12 17,430,730 +0.10(+0.45%)
May 01, 2012 22.96 23.33 22.84 23.02 16,616,759 +0.12(+0.51%)
Apr 30, 2012 22.93 23.05 22.72 22.90 23,355,746 -0.02(-0.10%)
Apr 27, 2012 23.26 23.35 22.54 22.93 68,555,064 -1.29(-5.32%)
Apr 26, 2012 23.89 24.41 23.71 24.22 37,313,012 +0.46(+1.95%)
Apr 25, 2012 23.44 23.84 23.29 23.75 17,639,898 +0.58(+2.50%)
Apr 24, 2012 23.54 23.85 23.06 23.17 22,477,892 -0.20(-0.87%)
Apr 23, 2012 23.42 23.49 23.05 23.38 19,040,850 -0.24(-1.01%)
Apr 20, 2012 23.58 23.90 23.55 23.62 20,215,118 +0.14(+0.60%)
Apr 19, 2012 24.11 24.13 23.39 23.48 23,243,788 -0.61(-2.52%)
Apr 18, 2012 23.55 24.24 23.52 24.08 22,708,386 +0.67(+2.85%)
Apr 17, 2012 23.93 23.93 23.23 23.42 38,261,944 -0.40(-1.66%)
Apr 16, 2012 24.72 24.75 23.76 23.81 31,772,716 -0.81(-3.28%)
Apr 13, 2012 24.06 24.74 23.85 24.62 38,270,448 +0.42(+1.72%)
Apr 12, 2012 23.73 24.21 23.56 24.20 30,582,706 +0.53(+2.24%)
Apr 11, 2012 22.90 23.68 22.83 23.67 30,280,086 +1.00(+4.43%)
Apr 10, 2012 23.06 23.12 22.59 22.67 22,738,584 -0.26(-1.11%)
Apr 09, 2012 22.86 23.14 22.80 22.92 15,744,524 -0.30(-1.31%)
Apr 05, 2012 22.80 23.34 22.78 23.23 20,490,610 +0.49(+2.14%)
Apr 04, 2012 22.86 23.01 22.62 22.74 17,723,890 +0.02(+0.09%)
Apr 03, 2012 22.63 22.82 22.53 22.72 14,860,963 +0.10(+0.42%)
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.