Skip to main content

Starbucks Corp (NQ: SBUX )

96.86 +0.74 (+0.77%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 13.99 14.29 13.97 14.28 15,593,372 +0.29(+2.06%)
May 30, 2006 14.14 14.18 13.89 13.99 12,896,119 -0.20(-1.41%)
May 26, 2006 14.27 14.32 14.10 14.19 8,128,467 -0.00(-0.03%)
May 25, 2006 14.17 14.38 14.03 14.19 15,443,193 +0.09(+0.65%)
May 24, 2006 14.12 14.28 13.86 14.10 23,372,244 -0.15(-1.07%)
May 23, 2006 14.54 14.64 14.25 14.25 12,151,516 -0.26(-1.77%)
May 22, 2006 14.72 14.76 14.37 14.51 16,613,054 -0.04(-0.28%)
May 19, 2006 14.33 14.64 14.32 14.55 27,222,536 +0.14(+0.97%)
May 18, 2006 14.60 14.62 14.39 14.41 16,688,900 -0.17(-1.18%)
May 17, 2006 14.74 14.77 14.48 14.58 17,453,090 -0.26(-1.75%)
May 16, 2006 14.57 14.85 14.49 14.84 23,248,652 +0.30(+2.09%)
May 15, 2006 14.32 14.55 14.06 14.54 17,295,928 +0.26(+1.82%)
May 12, 2006 14.62 14.69 14.20 14.28 20,953,156 -0.36(-2.44%)
May 11, 2006 15.21 15.26 14.44 14.63 28,761,808 -0.66(-4.35%)
May 10, 2006 15.39 15.43 15.22 15.30 15,999,593 -0.10(-0.65%)
May 09, 2006 15.71 15.75 15.37 15.40 15,803,777 -0.32(-2.06%)
May 08, 2006 15.77 15.84 15.71 15.72 14,200,983 -0.15(-0.93%)
May 05, 2006 15.63 15.97 15.63 15.87 18,649,258 +0.34(+2.17%)
May 04, 2006 14.93 15.80 14.82 15.53 36,845,656 +0.58(+3.86%)
May 03, 2006 15.18 15.19 14.82 14.96 20,256,764 -0.19(-1.24%)
May 02, 2006 15.03 15.30 14.86 15.14 19,323,198 +0.23(+1.53%)
May 01, 2006 15.07 15.21 14.90 14.92 22,620,970 -0.01(-0.05%)
Apr 28, 2006 14.90 15.01 14.81 14.92 13,887,383 +0.12(+0.84%)
Apr 27, 2006 14.90 15.04 14.72 14.80 24,736,208 -0.24(-1.60%)
Apr 26, 2006 15.32 15.35 15.01 15.04 17,114,420 -0.24(-1.60%)
Apr 25, 2006 15.51 15.58 15.22 15.28 11,531,689 -0.19(-1.22%)
Apr 24, 2006 15.61 15.67 15.42 15.47 9,476,311 -0.02(-0.15%)
Apr 21, 2006 15.69 15.82 15.34 15.50 14,313,319 -0.06(-0.41%)
Apr 20, 2006 15.65 15.70 15.54 15.56 9,270,267 -0.01(-0.05%)
Apr 19, 2006 15.43 15.70 15.43 15.57 11,788,845 +0.12(+0.80%)
Apr 18, 2006 15.30 15.59 15.21 15.45 14,158,105 +0.28(+1.88%)
Apr 17, 2006 15.49 15.49 15.01 15.16 12,066,198 -0.17(-1.12%)
Apr 13, 2006 15.29 15.49 15.18 15.33 9,548,381 +0.11(+0.74%)
Apr 12, 2006 15.04 15.26 15.09 15.22 6,592,447 +0.18(+1.17%)
Apr 11, 2006 15.32 15.34 15.01 15.04 9,880,334 -0.16(-1.05%)
Apr 10, 2006 15.26 15.32 15.16 15.20 6,948,051 +0.04(+0.29%)
Apr 07, 2006 15.42 15.60 15.12 15.16 17,283,616 +0.16(+1.09%)
Apr 06, 2006 15.00 15.17 14.84 15.00 11,546,361 -0.02(-0.11%)
Apr 05, 2006 15.33 15.36 14.92 15.01 14,322,274 -0.34(-2.19%)
Apr 04, 2006 15.33 15.41 15.20 15.35 11,666,338 +0.14(+0.90%)
Apr 03, 2006 15.21 15.42 15.12 15.21 17,941,692 +0.14(+0.96%)
Mar 31, 2006 15.02 15.19 14.99 15.07 10,705,831 +0.04(+0.27%)
Mar 30, 2006 15.07 15.26 14.90 15.03 12,028,704 +0.00(+0.00%)
Mar 29, 2006 14.79 15.12 14.67 15.03 16,106,892 +0.37(+2.54%)
Mar 28, 2006 14.71 14.90 14.55 14.66 12,140,493 +0.00(+0.03%)
Mar 27, 2006 14.66 14.78 14.54 14.65 11,007,594 -0.01(-0.08%)
Mar 24, 2006 14.53 14.77 14.47 14.66 9,177,327 +0.20(+1.36%)
Mar 23, 2006 14.54 14.61 14.34 14.47 9,147,378 -0.17(-1.18%)
Mar 22, 2006 14.55 14.71 14.48 14.64 9,289,720 +0.11(+0.77%)
Mar 21, 2006 14.81 14.96 14.51 14.53 11,870,652 -0.24(-1.65%)
Mar 20, 2006 14.73 14.96 14.71 14.77 12,580,366 +0.11(+0.76%)
Mar 17, 2006 14.50 14.86 14.50 14.66 20,309,006 +0.17(+1.19%)
Mar 16, 2006 14.66 14.70 14.46 14.49 8,287,881 -0.13(-0.90%)
Mar 15, 2006 14.52 14.66 14.48 14.62 12,100,745 +0.10(+0.72%)
Mar 14, 2006 14.02 14.58 13.95 14.52 14,165,098 +0.49(+3.48%)
Mar 13, 2006 14.04 14.22 13.98 14.03 9,934,632 -0.14(-1.02%)
Mar 10, 2006 14.00 14.31 13.91 14.17 15,399,354 +0.19(+1.35%)
Mar 09, 2006 14.14 14.27 13.96 13.98 8,829,909 -0.17(-1.22%)
Mar 08, 2006 14.38 14.39 13.93 14.16 10,171,137 -0.08(-0.56%)
Mar 07, 2006 14.36 14.51 14.17 14.24 10,721,161 -0.13(-0.89%)
Mar 06, 2006 14.28 14.60 14.10 14.36 12,010,487 +0.12(+0.82%)
Mar 03, 2006 14.43 14.59 14.22 14.25 14,436,752 +0.05(+0.37%)
Mar 02, 2006 14.48 14.54 14.14 14.20 18,390,754 -0.33(-2.29%)
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.