Starbucks Corp (NQ: SBUX )

100.92 USD +2.02 (+2.04%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 13.37 13.37 12.99 12.99 15,007,614 -0.31(-2.33%)
Apr 29, 2010 13.14 13.37 13.13 13.30 15,192,582 +0.19(+1.45%)
Apr 28, 2010 13.32 13.44 13.06 13.11 21,192,586 -0.16(-1.17%)
Apr 27, 2010 13.75 13.75 13.22 13.27 19,239,426 -0.43(-3.14%)
Apr 26, 2010 13.53 13.79 13.50 13.70 15,876,304 +0.06(+0.48%)
Apr 23, 2010 13.51 13.64 13.38 13.63 20,898,244 +0.01(+0.04%)
Apr 22, 2010 12.99 13.72 12.84 13.62 62,084,652 +0.93(+7.33%)
Apr 21, 2010 12.60 12.71 12.50 12.70 27,311,748 +0.06(+0.51%)
Apr 20, 2010 12.55 12.64 12.31 12.63 15,065,176 +0.18(+1.45%)
Apr 19, 2010 12.49 12.62 12.28 12.45 16,982,922 -0.03(-0.24%)
Apr 16, 2010 12.55 12.61 12.36 12.48 21,814,506 -0.08(-0.68%)
Apr 15, 2010 12.36 12.62 12.31 12.56 19,206,336 +0.14(+1.17%)
Apr 14, 2010 12.35 12.43 12.20 12.42 15,749,634 +0.05(+0.44%)
Apr 13, 2010 12.21 12.40 12.16 12.37 14,683,926 +0.12(+0.98%)
Apr 12, 2010 12.32 12.39 12.16 12.24 12,606,026 -0.12(-0.93%)
Apr 09, 2010 12.43 12.47 12.22 12.36 12,381,820 -0.05(-0.44%)
Apr 08, 2010 12.38 12.50 12.31 12.41 14,317,752 -0.04(-0.32%)
Apr 07, 2010 12.40 12.51 12.35 12.46 16,809,402 +0.15(+1.26%)
Apr 06, 2010 12.22 12.35 12.18 12.30 11,453,920 -0.00(-0.04%)
Apr 05, 2010 12.05 12.39 12.05 12.30 15,765,718 +0.19(+1.53%)
Apr 01, 2010 12.27 12.37 11.97 12.12 31,102,400 -0.02(-0.12%)
Mar 31, 2010 12.21 12.27 12.10 12.13 30,177,200 -0.14(-1.18%)
Mar 30, 2010 12.21 12.31 12.12 12.28 25,572,400 -0.03(-0.20%)
Mar 29, 2010 12.31 12.38 12.14 12.30 27,436,000 +0.01(+0.08%)
Mar 26, 2010 12.20 12.41 12.20 12.29 40,927,200 +0.19(+1.57%)
Mar 25, 2010 12.53 12.56 12.07 12.11 75,924,400 -0.54(-4.27%)
Mar 24, 2010 12.92 13.00 12.62 12.64 48,588,800 -0.06(-0.47%)
Mar 23, 2010 12.71 12.71 12.47 12.71 35,312,000 +0.09(+0.67%)
Mar 22, 2010 12.39 12.69 12.18 12.62 32,659,200 +0.13(+1.08%)
Mar 19, 2010 12.48 12.57 12.38 12.48 44,077,200 -0.03(-0.20%)
Mar 18, 2010 12.72 12.75 12.48 12.51 42,827,200 -0.27(-2.11%)
Mar 17, 2010 12.69 12.83 12.56 12.78 42,730,000 +0.13(+1.07%)
Mar 16, 2010 12.47 12.69 12.43 12.64 67,600,400 +0.43(+3.56%)
Mar 15, 2010 12.15 12.25 12.12 12.21 23,683,600 +0.07(+0.58%)
Mar 12, 2010 12.13 12.24 12.07 12.14 25,666,800 +0.01(+0.04%)
Mar 11, 2010 12.02 12.34 12.02 12.13 35,958,000 +0.02(+0.17%)
Mar 10, 2010 11.77 12.13 11.76 12.12 48,928,400 +0.30(+2.58%)
Mar 09, 2010 11.75 11.88 11.60 11.81 26,714,400 +0.15(+1.29%)
Mar 08, 2010 11.63 11.79 11.62 11.66 17,994,400 -0.03(-0.21%)
Mar 05, 2010 11.52 11.70 11.44 11.69 24,657,600 +0.22(+1.96%)
Mar 04, 2010 11.53 11.59 11.44 11.46 25,785,200 -0.07(-0.61%)
Mar 03, 2010 11.65 11.69 11.47 11.53 22,070,000 -0.13(-1.16%)
Mar 02, 2010 11.59 11.70 11.54 11.66 34,244,400 +0.02(+0.17%)
Mar 01, 2010 11.46 11.67 11.46 11.64 25,406,000 +0.19(+1.66%)
Feb 26, 2010 11.46 11.49 11.34 11.46 24,200,000 +0.01(+0.04%)
Feb 25, 2010 11.32 11.49 11.21 11.45 37,247,600 -0.09(-0.78%)
Feb 24, 2010 11.38 11.54 11.36 11.54 25,842,000 +0.20(+1.76%)
Feb 23, 2010 11.38 11.46 11.23 11.34 33,016,800 -0.11(-0.96%)
Feb 22, 2010 11.66 11.68 11.41 11.45 33,967,600 -0.23(-1.97%)
Feb 19, 2010 11.59 11.73 11.59 11.68 19,463,600 +0.05(+0.43%)
Feb 18, 2010 11.61 11.66 11.51 11.63 18,601,200 +0.06(+0.48%)
Feb 17, 2010 11.54 11.65 11.48 11.57 25,900,800 +0.13(+1.18%)
Feb 16, 2010 11.35 11.44 11.23 11.44 33,640,000 +0.14(+1.24%)
Feb 12, 2010 11.04 11.34 11.03 11.30 31,501,600 +0.02(+0.18%)
Feb 11, 2010 11.13 11.34 10.96 11.28 37,036,400 +0.09(+0.85%)
Feb 10, 2010 11.02 11.27 11.02 11.19 40,065,600 +0.09(+0.81%)
Feb 09, 2010 11.07 11.15 10.83 11.10 41,632,400 +0.14(+1.28%)
Feb 08, 2010 10.83 11.07 10.71 10.96 31,977,200 +0.11(+0.97%)
Feb 05, 2010 10.89 11.02 10.63 10.85 44,139,600 -0.05(-0.50%)
Feb 04, 2010 11.13 11.20 10.89 10.90 39,084,800 -0.31(-2.76%)
Feb 03, 2010 11.20 11.24 11.05 11.21 29,877,200 -0.01(-0.09%)
Feb 02, 2010 11.07 11.24 10.96 11.22 30,672,400 +0.11(+0.99%)
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.