Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.91 11.96 11.68 11.68 14,563,870 -0.15(-1.26%)
Nov 29, 2005 12.09 12.10 11.83 11.83 13,565,145 -0.11(-0.93%)
Nov 28, 2005 12.15 12.24 11.93 11.94 10,118,481 -0.22(-1.80%)
Nov 25, 2005 12.23 12.28 12.10 12.16 4,588,556 -0.02(-0.16%)
Nov 23, 2005 12.12 12.23 12.07 12.18 10,259,031 +0.08(+0.63%)
Nov 22, 2005 12.22 12.27 12.04 12.10 15,210,671 -0.13(-1.10%)
Nov 21, 2005 11.98 12.28 11.97 12.24 20,066,040 +0.35(+2.97%)
Nov 18, 2005 12.08 12.13 11.80 11.89 19,234,228 -0.09(-0.77%)
Nov 17, 2005 11.80 11.99 11.71 11.98 15,292,768 +0.31(+2.63%)
Nov 16, 2005 11.69 11.73 11.57 11.67 8,551,634 +0.05(+0.46%)
Nov 15, 2005 11.67 11.77 11.49 11.62 7,443,975 -0.01(-0.10%)
Nov 14, 2005 11.58 11.70 11.56 11.63 8,813,081 +0.06(+0.53%)
Nov 11, 2005 11.54 11.63 11.50 11.57 11,302,489 +0.07(+0.60%)
Nov 10, 2005 11.06 11.50 11.03 11.50 20,574,802 +0.18(+1.59%)
Nov 09, 2005 11.32 11.44 11.29 11.32 13,246,907 +0.00(+0.00%)
Nov 08, 2005 11.66 11.70 11.29 11.32 18,486,344 -0.35(-2.99%)
Nov 07, 2005 11.79 11.88 11.60 11.67 15,615,744 +0.02(+0.16%)
Nov 04, 2005 11.65 11.73 11.55 11.65 17,074,184 +0.36(+3.16%)
Nov 03, 2005 11.16 11.47 11.06 11.29 22,956,476 +0.23(+2.08%)
Nov 02, 2005 10.88 11.14 10.84 11.06 17,924,730 +0.26(+2.42%)
Nov 01, 2005 10.86 10.90 10.77 10.80 18,226,120 -0.05(-0.46%)
Oct 31, 2005 10.74 10.93 10.63 10.85 19,690,498 +0.18(+1.69%)
Oct 28, 2005 10.41 10.68 10.40 10.67 12,192,142 +0.36(+3.50%)
Oct 27, 2005 10.58 10.70 10.31 10.31 12,200,256 -0.31(-2.89%)
Oct 26, 2005 10.75 10.84 10.57 10.62 11,208,201 -0.08(-0.79%)
Oct 25, 2005 10.74 10.78 10.57 10.70 14,771,253 +0.00(+0.00%)
Oct 24, 2005 10.62 10.84 10.55 10.70 16,431,006 +5.42(+102.80%)
Oct 21, 2005 5.272 5.299 5.218 5.276 19,834,436 +0.08(+1.51%)
Oct 20, 2005 5.235 5.284 5.159 5.198 21,785,516 -0.05(-1.00%)
Oct 19, 2005 5.050 5.250 5.016 5.250 24,073,950 +0.21(+4.07%)
Oct 18, 2005 5.061 5.088 5.014 5.045 10,951,571 -0.05(-0.92%)
Oct 17, 2005 5.045 5.113 5.030 5.092 10,704,778 +0.02(+0.40%)
Oct 14, 2005 5.063 5.083 5.033 5.072 18,305,686 -0.00(-0.04%)
Oct 13, 2005 4.880 5.098 4.876 5.074 28,654,056 +0.21(+4.30%)
Oct 12, 2005 4.892 4.978 4.844 4.865 15,005,978 -0.04(-0.82%)
Oct 11, 2005 4.919 4.953 4.887 4.905 11,565,745 -0.02(-0.35%)
Oct 10, 2005 4.894 4.968 4.824 4.922 12,809,611 +0.03(+0.55%)
Oct 07, 2005 4.965 4.971 4.871 4.895 14,753,805 -0.06(-1.22%)
Oct 06, 2005 4.940 4.997 4.898 4.956 39,885,720 +0.18(+3.73%)
Oct 05, 2005 4.840 4.852 4.769 4.777 13,891,671 -0.07(-1.44%)
Oct 04, 2005 4.841 4.880 4.834 4.848 13,349,582 +0.01(+0.28%)
Oct 03, 2005 4.815 4.842 4.781 4.834 16,221,423 +0.03(+0.60%)
Sep 30, 2005 4.735 4.811 4.683 4.805 20,021,592 +0.09(+1.97%)
Sep 29, 2005 4.599 4.714 4.560 4.712 21,263,572 +0.11(+2.40%)
Sep 28, 2005 4.684 4.690 4.593 4.602 13,742,636 -0.05(-1.17%)
Sep 27, 2005 4.698 4.711 4.633 4.657 11,690,544 -0.01(-0.18%)
Sep 26, 2005 4.700 4.703 4.629 4.665 14,465,490 +0.01(+0.21%)
Sep 23, 2005 4.656 4.696 4.636 4.656 14,166,020 +0.02(+0.48%)
Sep 22, 2005 4.634 4.650 4.505 4.634 22,794,204 +0.16(+3.51%)
Sep 21, 2005 4.467 4.518 4.424 4.476 21,083,498 +0.05(+1.10%)
Sep 20, 2005 4.460 4.518 4.413 4.427 17,543,276 -0.03(-0.77%)
Sep 19, 2005 4.508 4.531 4.447 4.462 13,367,061 -0.04(-0.98%)
Sep 16, 2005 4.533 4.550 4.498 4.506 25,038,870 -0.03(-0.66%)
Sep 15, 2005 4.522 4.553 4.495 4.536 14,191,668 +0.01(+0.28%)
Sep 14, 2005 4.601 4.615 4.515 4.523 17,176,796 -0.08(-1.67%)
Sep 13, 2005 4.633 4.649 4.592 4.600 17,075,238 -0.05(-1.03%)
Sep 12, 2005 4.624 4.673 4.624 4.648 19,595,368 +0.01(+0.14%)
Sep 09, 2005 4.649 4.657 4.615 4.641 9,822,938 +0.02(+0.37%)
Sep 08, 2005 4.609 4.638 4.564 4.624 10,759,530 -0.01(-0.12%)
Sep 07, 2005 4.645 4.664 4.597 4.630 15,654,213 -0.03(-0.56%)
Sep 06, 2005 4.637 4.691 4.626 4.656 12,239,617 +0.02(+0.50%)
Sep 02, 2005 4.699 4.707 4.627 4.633 9,804,417 -0.04(-0.80%)
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.