Skip to main content

Starbucks Corp (NQ: SBUX )

91.78 +0.28 (+0.31%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.38 13.59 13.28 13.51 28,312,940 +0.15(+1.10%)
Jan 30, 2007 13.60 13.67 13.34 13.36 36,701,680 +0.00(+0.00%)
Jan 29, 2007 13.17 13.45 13.01 13.36 28,792,132 +0.26(+2.01%)
Jan 26, 2007 13.21 13.29 12.95 13.10 28,349,812 -0.03(-0.27%)
Jan 25, 2007 13.41 13.43 13.10 13.13 27,080,758 -0.32(-2.36%)
Jan 24, 2007 13.61 13.64 13.44 13.45 21,142,544 -0.06(-0.46%)
Jan 23, 2007 13.65 13.79 13.46 13.51 16,262,482 -0.13(-0.96%)
Jan 22, 2007 13.72 13.76 13.53 13.64 14,401,668 -0.10(-0.70%)
Jan 19, 2007 13.73 13.89 13.68 13.74 16,977,498 -0.09(-0.64%)
Jan 18, 2007 14.12 14.15 13.75 13.83 15,660,655 -0.20(-1.43%)
Jan 17, 2007 14.02 14.12 13.99 14.03 16,441,118 +0.03(+0.19%)
Jan 16, 2007 13.92 14.06 13.80 14.00 12,171,131 +0.12(+0.89%)
Jan 12, 2007 13.85 14.05 13.82 13.88 16,320,829 +0.03(+0.25%)
Jan 11, 2007 13.34 13.93 13.34 13.84 23,006,766 +0.41(+3.05%)
Jan 10, 2007 13.41 13.44 13.21 13.43 24,133,642 -0.04(-0.32%)
Jan 09, 2007 13.53 13.68 13.41 13.48 18,502,642 -0.06(-0.43%)
Jan 08, 2007 13.50 13.63 13.49 13.53 15,022,465 -0.05(-0.37%)
Jan 05, 2007 13.58 13.64 13.52 13.58 16,984,726 -0.06(-0.43%)
Jan 04, 2007 13.67 13.72 13.45 13.64 18,960,026 +0.02(+0.11%)
Jan 03, 2007 13.76 13.99 13.39 13.63 23,326,862 -0.07(-0.48%)
Dec 29, 2006 13.80 13.90 13.65 13.69 10,726,580 -0.12(-0.84%)
Dec 28, 2006 13.87 13.90 13.73 13.81 10,385,136 -0.03(-0.20%)
Dec 27, 2006 13.78 14.00 13.78 13.84 8,873,725 +0.04(+0.28%)
Dec 26, 2006 13.85 13.89 13.72 13.80 9,870,337 -0.05(-0.39%)
Dec 22, 2006 14.06 14.10 13.85 13.85 10,331,863 -0.22(-1.59%)
Dec 21, 2006 14.04 14.23 14.01 14.07 10,657,764 -0.00(-0.03%)
Dec 20, 2006 14.11 14.20 14.07 14.08 12,550,265 -0.04(-0.30%)
Dec 19, 2006 13.92 14.13 13.87 14.12 13,746,665 +0.10(+0.72%)
Dec 18, 2006 14.10 14.18 13.93 14.02 11,216,954 -0.06(-0.41%)
Dec 15, 2006 14.17 14.30 14.02 14.08 20,748,194 -0.07(-0.49%)
Dec 14, 2006 14.02 14.24 13.96 14.15 13,885,567 +0.20(+1.44%)
Dec 13, 2006 14.11 14.13 13.87 13.95 13,649,653 -0.08(-0.58%)
Dec 12, 2006 14.12 14.18 13.92 14.03 13,070,256 -0.13(-0.93%)
Dec 11, 2006 14.26 14.30 13.97 14.16 10,655,110 +0.08(+0.58%)
Dec 08, 2006 14.09 14.24 13.96 14.08 14,284,136 -0.02(-0.16%)
Dec 07, 2006 14.23 14.31 14.07 14.10 14,191,920 -0.15(-1.03%)
Dec 06, 2006 14.28 14.29 14.10 14.25 13,021,871 +0.01(+0.05%)
Dec 05, 2006 14.17 14.36 14.11 14.24 27,801,302 +0.42(+3.05%)
Dec 04, 2006 13.67 13.91 13.63 13.82 17,175,852 +0.21(+1.56%)
Dec 01, 2006 13.63 13.74 13.49 13.61 15,327,573 -0.04(-0.27%)
Nov 30, 2006 13.76 13.88 13.59 13.64 18,730,994 -0.16(-1.13%)
Nov 29, 2006 13.77 13.84 13.62 13.80 17,444,078 +0.15(+1.08%)
Nov 28, 2006 13.75 13.85 13.62 13.65 19,189,264 -0.19(-1.37%)
Nov 27, 2006 14.00 14.04 13.79 13.84 16,726,132 -0.19(-1.38%)
Nov 24, 2006 13.94 14.21 13.94 14.04 7,194,183 -0.03(-0.19%)
Nov 22, 2006 14.13 14.21 13.80 14.06 22,627,522 -0.07(-0.52%)
Nov 21, 2006 14.14 14.24 14.11 14.14 17,874,168 -0.07(-0.49%)
Nov 20, 2006 14.30 14.46 14.19 14.21 25,895,132 -0.26(-1.79%)
Nov 17, 2006 14.31 14.51 14.19 14.47 53,983,392 -0.78(-5.10%)
Nov 16, 2006 15.17 15.47 15.15 15.24 35,045,136 +0.18(+1.18%)
Nov 15, 2006 14.94 15.23 14.89 15.06 18,285,532 +0.19(+1.27%)
Nov 14, 2006 14.89 14.98 14.69 14.88 17,821,324 +0.02(+0.10%)
Nov 13, 2006 14.65 14.98 14.61 14.86 17,271,144 +0.25(+1.72%)
Nov 10, 2006 14.32 14.64 14.30 14.61 13,208,837 +0.34(+2.36%)
Nov 09, 2006 14.52 14.52 14.19 14.27 12,428,527 -0.16(-1.10%)
Nov 08, 2006 14.25 14.53 14.12 14.43 16,551,712 +0.10(+0.70%)
Nov 07, 2006 14.52 14.52 14.28 14.33 18,799,762 -0.16(-1.09%)
Nov 06, 2006 14.13 14.66 14.11 14.49 21,576,470 +0.39(+2.77%)
Nov 03, 2006 14.41 14.46 14.00 14.10 23,487,860 -0.33(-2.28%)
Nov 02, 2006 14.48 14.55 14.24 14.43 14,651,200 -0.11(-0.75%)
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.