Starbucks Corp (NQ: SBUX )

100.91 USD +2.00 (+2.02%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.34 12.54 12.21 12.53 7,681,426 +0.24(+1.97%)
Sep 29, 2005 11.99 12.29 11.88 12.28 8,157,920 +0.29(+2.40%)
Sep 28, 2005 12.21 12.22 11.97 11.99 5,272,460 -0.14(-1.17%)
Sep 27, 2005 12.24 12.28 12.07 12.14 4,485,160 -0.02(-0.19%)
Sep 26, 2005 12.25 12.26 12.06 12.16 5,549,788 +0.03(+0.21%)
Sep 23, 2005 12.13 12.24 12.09 12.13 5,434,894 +0.06(+0.48%)
Sep 22, 2005 12.08 12.12 11.74 12.08 8,745,158 +0.41(+3.51%)
Sep 21, 2005 11.64 11.78 11.53 11.67 8,088,834 +0.13(+1.10%)
Sep 20, 2005 11.62 11.78 11.50 11.54 6,730,602 -0.09(-0.77%)
Sep 19, 2005 11.75 11.81 11.59 11.63 5,128,368 -0.11(-0.98%)
Sep 16, 2005 11.81 11.86 11.72 11.74 9,606,340 -0.08(-0.66%)
Sep 15, 2005 11.79 11.87 11.71 11.82 5,444,734 +0.03(+0.28%)
Sep 14, 2005 11.99 12.03 11.77 11.79 6,590,000 -0.20(-1.67%)
Sep 13, 2005 12.07 12.12 11.97 11.99 6,551,036 -0.12(-1.03%)
Sep 12, 2005 12.05 12.18 12.05 12.12 7,517,902 +0.02(+0.14%)
Sep 09, 2005 12.12 12.14 12.03 12.10 3,768,640 +0.04(+0.37%)
Sep 08, 2005 12.01 12.09 11.89 12.05 4,127,970 -0.02(-0.12%)
Sep 07, 2005 12.11 12.16 11.98 12.07 6,005,850 -0.07(-0.56%)
Sep 06, 2005 12.09 12.23 12.06 12.13 4,695,816 +0.06(+0.50%)
Sep 02, 2005 12.25 12.27 12.06 12.07 3,761,534 -0.10(-0.80%)
Sep 01, 2005 12.45 12.51 12.16 12.17 9,744,674 -0.09(-0.69%)
Aug 31, 2005 12.18 12.28 12.00 12.26 8,066,154 +0.12(+0.95%)
Aug 30, 2005 12.25 12.28 12.03 12.14 7,283,126 -0.16(-1.30%)
Aug 29, 2005 12.26 12.36 12.22 12.30 3,403,592 -0.05(-0.42%)
Aug 26, 2005 12.30 12.39 12.21 12.36 4,356,050 -0.00(-0.02%)
Aug 25, 2005 12.40 12.46 12.28 12.36 4,997,210 +0.00(+0.02%)
Aug 24, 2005 12.51 12.57 12.34 12.36 5,682,442 -0.21(-1.63%)
Aug 23, 2005 12.65 12.69 12.51 12.56 4,214,156 -0.10(-0.79%)
Aug 22, 2005 12.78 12.88 12.56 12.66 3,693,142 -0.12(-0.90%)
Aug 19, 2005 12.74 12.88 12.73 12.78 2,950,066 -0.01(-0.10%)
Aug 18, 2005 12.75 12.87 12.75 12.79 2,437,974 -0.04(-0.35%)
Aug 17, 2005 12.80 12.91 12.77 12.83 2,992,666 +0.06(+0.47%)
Aug 16, 2005 13.04 13.07 12.77 12.77 5,033,522 -0.29(-2.20%)
Aug 15, 2005 12.91 13.11 12.90 13.06 3,163,964 +0.05(+0.40%)
Aug 12, 2005 12.93 13.01 12.89 13.01 6,209,734 -0.09(-0.67%)
Aug 11, 2005 12.83 13.16 12.82 13.10 6,172,398 +0.25(+1.97%)
Aug 10, 2005 13.00 13.11 12.83 12.84 4,668,610 -0.10(-0.77%)
Aug 09, 2005 12.76 12.96 12.74 12.94 6,148,946 +0.20(+1.53%)
Aug 08, 2005 12.60 12.79 12.60 12.75 4,699,330 +0.11(+0.89%)
Aug 05, 2005 12.71 12.77 12.63 12.63 2,899,138 -0.11(-0.86%)
Aug 04, 2005 12.99 13.07 12.72 12.74 4,188,008 -0.23(-1.77%)
Aug 03, 2005 12.96 13.05 12.94 12.97 5,344,304 -0.05(-0.40%)
Aug 02, 2005 13.01 13.16 12.99 13.03 4,919,130 -0.02(-0.15%)
Aug 01, 2005 13.14 13.19 13.00 13.05 5,603,200 -0.09(-0.69%)
Jul 29, 2005 13.27 13.31 13.13 13.14 6,557,654 -0.03(-0.25%)
Jul 28, 2005 13.39 13.60 13.07 13.17 25,942,242 +0.58(+4.63%)
Jul 27, 2005 12.60 12.69 12.47 12.59 9,141,192 -0.01(-0.08%)
Jul 26, 2005 12.62 12.69 12.54 12.60 6,518,926 -0.02(-0.12%)
Jul 25, 2005 12.75 12.81 12.54 12.61 6,453,052 -0.22(-1.70%)
Jul 22, 2005 12.89 13.01 12.81 12.83 4,763,772 -0.07(-0.58%)
Jul 21, 2005 12.96 13.01 12.75 12.90 4,180,454 -0.10(-0.79%)
Jul 20, 2005 12.88 13.05 12.83 13.01 5,359,068 +0.11(+0.81%)
Jul 19, 2005 13.05 13.12 12.85 12.90 5,919,198 -0.19(-1.41%)
Jul 18, 2005 13.11 13.13 13.03 13.09 3,718,692 -0.09(-0.66%)
Jul 15, 2005 13.17 13.25 13.12 13.18 4,981,382 +0.06(+0.46%)
Jul 14, 2005 13.09 13.13 12.96 13.12 5,009,620 +0.19(+1.45%)
Jul 13, 2005 12.95 13.00 12.88 12.93 4,730,402 -0.06(-0.48%)
Jul 12, 2005 12.94 13.01 12.77 12.99 3,979,980 -0.02(-0.13%)
Jul 11, 2005 13.00 13.05 12.88 13.01 4,222,972 +0.06(+0.48%)
Jul 08, 2005 12.54 12.98 12.51 12.95 7,502,372 +0.40(+3.17%)
Jul 07, 2005 12.45 12.59 12.32 12.55 8,519,914 -0.10(-0.77%)
Jul 06, 2005 12.97 13.03 12.59 12.64 8,985,172 -0.35(-2.69%)
Jul 05, 2005 12.91 13.07 12.75 12.99 5,623,000 +0.23(+1.82%)
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.