Starbucks Corp (NQ: SBUX )

102.28 USD +2.17 (+2.17%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 17.17 17.17 17.00 17.02 9,663,100 -0.09(-0.50%)
Sep 28, 2006 17.30 17.34 17.01 17.11 12,525,984 -0.12(-0.73%)
Sep 27, 2006 17.20 17.52 17.07 17.24 18,201,094 +0.10(+0.58%)
Sep 26, 2006 17.25 17.33 17.00 17.14 12,856,732 -0.09(-0.52%)
Sep 25, 2006 17.05 17.28 16.70 17.23 12,569,992 +0.22(+1.29%)
Sep 22, 2006 17.11 17.30 16.80 17.00 15,645,544 +0.00(+0.00%)
Sep 21, 2006 17.49 17.50 16.96 17.00 17,892,148 -0.34(-1.93%)
Sep 20, 2006 17.11 17.48 17.07 17.34 17,550,534 +0.50(+2.97%)
Sep 19, 2006 16.98 17.06 16.64 16.84 14,925,114 +0.02(+0.12%)
Sep 18, 2006 16.93 16.99 16.75 16.82 12,791,400 -0.10(-0.62%)
Sep 15, 2006 16.68 17.07 16.27 16.92 33,409,870 +0.41(+2.48%)
Sep 14, 2006 16.62 16.64 16.25 16.51 13,924,592 -0.01(-0.03%)
Sep 13, 2006 16.30 16.70 16.29 16.52 19,016,904 +0.30(+1.85%)
Sep 12, 2006 15.76 16.25 15.65 16.22 14,320,154 +0.46(+2.95%)
Sep 11, 2006 15.54 15.81 15.27 15.76 16,686,746 +0.16(+1.03%)
Sep 08, 2006 15.62 15.70 15.46 15.60 12,692,960 +0.04(+0.22%)
Sep 07, 2006 15.73 15.79 15.53 15.56 13,656,600 -0.19(-1.21%)
Sep 06, 2006 15.94 16.09 15.74 15.75 16,895,342 -0.24(-1.53%)
Sep 05, 2006 15.93 16.00 15.71 15.99 13,091,928 +0.11(+0.72%)
Sep 01, 2006 15.80 16.08 15.69 15.88 20,571,700 +0.38(+2.42%)
Aug 31, 2006 15.46 15.57 15.16 15.51 21,745,914 +0.14(+0.88%)
Aug 30, 2006 15.20 15.43 15.10 15.37 11,793,818 +0.19(+1.25%)
Aug 29, 2006 15.26 15.30 14.94 15.18 13,619,730 -0.05(-0.36%)
Aug 28, 2006 14.95 15.24 14.88 15.23 11,634,822 +0.26(+1.74%)
Aug 25, 2006 14.77 15.06 14.76 14.97 13,735,124 +0.16(+1.08%)
Aug 24, 2006 14.92 14.96 14.74 14.81 13,342,016 -0.03(-0.20%)
Aug 23, 2006 15.02 15.11 14.79 14.85 16,932,120 -0.24(-1.59%)
Aug 22, 2006 15.28 15.40 14.97 15.09 13,351,144 -0.25(-1.66%)
Aug 21, 2006 15.39 15.47 15.25 15.34 9,163,488 -0.22(-1.41%)
Aug 18, 2006 15.70 15.72 15.44 15.56 14,829,352 -0.08(-0.54%)
Aug 17, 2006 15.27 15.67 15.14 15.64 18,234,280 +0.32(+2.12%)
Aug 16, 2006 15.19 15.35 14.98 15.32 13,158,172 +0.22(+1.49%)
Aug 15, 2006 15.19 15.20 14.95 15.10 11,855,196 +0.12(+0.77%)
Aug 14, 2006 15.09 15.16 14.94 14.98 12,557,094 +0.03(+0.20%)
Aug 11, 2006 14.93 14.97 14.79 14.95 16,196,336 -0.03(-0.20%)
Aug 10, 2006 14.77 15.04 14.69 14.98 26,929,042 +0.21(+1.39%)
Aug 09, 2006 15.29 15.34 14.69 14.78 32,041,080 -0.39(-2.60%)
Aug 08, 2006 15.54 15.56 15.12 15.17 17,689,064 -0.23(-1.49%)
Aug 07, 2006 15.25 15.61 15.23 15.40 26,462,024 +0.10(+0.62%)
Aug 04, 2006 15.54 15.61 15.14 15.30 31,926,234 -0.02(-0.10%)
Aug 03, 2006 14.54 15.77 14.36 15.32 114,961,316 -1.33(-7.99%)
Aug 02, 2006 16.38 16.86 16.38 16.65 38,188,702 +0.17(+1.03%)
Aug 01, 2006 16.95 17.00 16.20 16.48 26,839,594 -0.63(-3.71%)
Jul 31, 2006 16.96 17.25 16.83 17.11 9,334,424 +0.10(+0.59%)
Jul 28, 2006 16.83 17.22 16.83 17.01 11,146,060 +0.22(+1.34%)
Jul 27, 2006 17.08 17.25 16.72 16.79 10,711,656 -0.22(-1.29%)
Jul 26, 2006 17.48 17.54 16.90 17.01 23,445,498 -0.69(-3.90%)
Jul 25, 2006 17.25 17.75 17.25 17.70 15,968,428 +0.35(+1.99%)
Jul 24, 2006 16.95 17.38 16.90 17.36 13,704,702 +0.46(+2.72%)
Jul 21, 2006 16.57 17.05 16.53 16.89 16,664,980 +0.19(+1.14%)
Jul 20, 2006 17.16 17.21 16.64 16.70 14,185,106 -0.22(-1.27%)
Jul 19, 2006 16.83 17.06 16.62 16.92 14,263,480 +0.22(+1.32%)
Jul 18, 2006 17.05 17.19 16.46 16.70 26,767,990 -0.42(-2.45%)
Jul 17, 2006 16.73 17.21 16.55 17.12 14,206,738 +0.29(+1.72%)
Jul 14, 2006 16.98 17.01 16.64 16.83 16,601,320 -0.18(-1.06%)
Jul 13, 2006 17.14 17.26 16.80 17.01 23,865,410 -0.20(-1.19%)
Jul 12, 2006 18.00 18.00 17.05 17.21 23,580,210 -0.77(-4.31%)
Jul 11, 2006 17.74 18.05 17.55 17.99 10,983,856 +0.17(+0.98%)
Jul 10, 2006 18.05 18.12 17.76 17.82 11,326,684 -0.20(-1.14%)
Jul 07, 2006 17.96 18.07 17.55 18.02 32,314,990 -0.92(-4.86%)
Jul 06, 2006 18.86 19.00 18.73 18.94 8,177,594 +0.16(+0.85%)
Jul 05, 2006 18.89 18.96 18.53 18.78 8,698,482 -0.23(-1.21%)
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.