Starbucks Corp (NQ: SBUX )

98.83 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 15.72 15.80 15.50 15.51 16,122,270 -0.24(-1.52%)
Apr 27, 2007 15.90 15.95 15.70 15.75 18,880,568 -0.16(-1.01%)
Apr 26, 2007 15.92 16.15 15.82 15.91 14,569,228 -0.01(-0.06%)
Apr 25, 2007 15.66 15.95 15.60 15.92 19,254,756 +0.25(+1.60%)
Apr 24, 2007 15.78 15.80 15.52 15.67 18,302,188 -0.12(-0.73%)
Apr 23, 2007 15.83 15.99 15.70 15.79 17,174,016 -0.04(-0.28%)
Apr 20, 2007 15.60 15.97 15.49 15.83 41,076,488 +0.44(+2.86%)
Apr 19, 2007 15.40 15.40 15.23 15.39 12,876,142 -0.10(-0.65%)
Apr 18, 2007 15.52 15.59 15.43 15.49 12,581,706 -0.03(-0.19%)
Apr 17, 2007 15.51 15.62 15.42 15.52 11,538,906 -0.01(-0.03%)
Apr 16, 2007 15.38 15.62 15.38 15.53 12,799,448 +0.14(+0.94%)
Apr 13, 2007 15.39 15.43 15.24 15.38 20,854,966 +0.04(+0.29%)
Apr 12, 2007 15.37 15.43 15.15 15.34 21,283,258 -0.03(-0.20%)
Apr 11, 2007 15.59 15.60 15.25 15.37 29,351,520 -0.21(-1.38%)
Apr 10, 2007 15.53 15.64 15.44 15.58 16,442,418 +0.01(+0.06%)
Apr 09, 2007 15.76 15.76 15.53 15.57 12,981,430 -0.13(-0.83%)
Apr 05, 2007 15.68 15.79 15.62 15.70 13,309,254 +0.03(+0.19%)
Apr 04, 2007 15.89 15.89 15.64 15.67 14,266,516 -0.07(-0.48%)
Apr 03, 2007 15.71 15.99 15.65 15.74 16,233,510 +0.12(+0.77%)
Apr 02, 2007 15.77 15.79 15.53 15.62 13,401,472 -0.05(-0.35%)
Mar 30, 2007 15.64 15.76 15.50 15.68 14,511,916 +0.02(+0.10%)
Mar 29, 2007 15.79 15.85 15.48 15.66 19,747,202 +0.02(+0.16%)
Mar 28, 2007 15.80 15.85 15.61 15.64 31,083,284 -0.22(-1.39%)
Mar 27, 2007 15.97 16.00 15.80 15.86 20,934,870 -0.12(-0.72%)
Mar 26, 2007 16.08 16.08 15.69 15.97 24,633,126 +0.26(+1.69%)
Mar 23, 2007 15.88 15.88 15.60 15.71 18,907,310 -0.11(-0.70%)
Mar 22, 2007 16.20 16.23 15.76 15.82 27,994,372 -0.32(-1.95%)
Mar 21, 2007 15.85 16.14 15.73 16.14 31,103,736 +0.45(+2.84%)
Mar 20, 2007 15.60 15.80 15.51 15.69 27,376,044 +0.17(+1.10%)
Mar 19, 2007 15.47 15.71 15.42 15.52 24,576,718 +0.23(+1.50%)
Mar 16, 2007 15.22 15.57 15.03 15.29 51,045,772 +0.49(+3.35%)
Mar 15, 2007 14.72 14.89 14.71 14.79 17,966,858 +0.13(+0.92%)
Mar 14, 2007 14.67 14.71 14.43 14.66 27,550,260 -0.02(-0.14%)
Mar 13, 2007 15.04 15.04 14.63 14.68 22,052,248 -0.36(-2.36%)
Mar 12, 2007 15.12 15.24 14.96 15.04 21,369,206 -0.12(-0.79%)
Mar 09, 2007 15.46 15.49 15.04 15.15 20,224,828 -0.20(-1.27%)
Mar 08, 2007 15.45 15.72 15.31 15.35 30,076,524 +0.12(+0.75%)
Mar 07, 2007 15.00 15.37 14.97 15.23 28,198,430 +0.23(+1.57%)
Mar 06, 2007 14.94 15.11 14.88 15.00 21,349,958 +0.29(+2.01%)
Mar 05, 2007 14.80 14.90 14.65 14.71 23,284,970 -0.23(-1.57%)
Mar 02, 2007 15.00 15.14 14.90 14.94 28,450,586 -0.26(-1.68%)
Mar 01, 2007 15.10 15.40 15.01 15.20 24,392,922 -0.25(-1.65%)
Feb 28, 2007 15.38 15.69 15.12 15.45 20,806,702 +0.07(+0.49%)
Feb 27, 2007 15.82 15.90 15.25 15.38 37,968,088 -0.63(-3.94%)
Feb 26, 2007 16.25 16.30 15.90 16.00 20,241,960 -0.37(-2.26%)
Feb 23, 2007 16.50 16.57 16.36 16.38 25,207,832 -0.13(-0.79%)
Feb 22, 2007 16.20 16.51 16.14 16.50 23,874,380 +0.30(+1.88%)
Feb 21, 2007 16.32 16.41 16.14 16.20 20,685,702 -0.21(-1.28%)
Feb 20, 2007 16.50 16.52 16.23 16.41 20,521,412 -0.09(-0.58%)
Feb 16, 2007 16.63 16.70 16.43 16.50 13,688,332 -0.11(-0.63%)
Feb 15, 2007 16.67 16.67 16.50 16.61 13,726,626 -0.06(-0.36%)
Feb 14, 2007 16.38 16.73 16.36 16.67 19,788,702 +0.34(+2.08%)
Feb 13, 2007 16.39 16.49 16.24 16.33 16,651,086 -0.00(-0.03%)
Feb 12, 2007 16.48 16.48 16.19 16.33 16,309,698 -0.15(-0.88%)
Feb 09, 2007 16.75 16.80 16.45 16.48 15,744,718 -0.23(-1.38%)
Feb 08, 2007 16.84 16.89 16.58 16.71 24,219,994 -0.12(-0.74%)
Feb 07, 2007 16.84 17.00 16.64 16.83 16,508,622 +0.00(+0.00%)
Feb 06, 2007 17.02 17.05 16.64 16.83 23,613,802 -0.18(-1.03%)
Feb 05, 2007 17.11 17.14 16.94 17.01 15,551,224 -0.12(-0.73%)
Feb 02, 2007 17.29 17.29 17.01 17.14 15,402,326 -0.07(-0.41%)
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.