Starbucks Corp (NQ: SBUX )

100.11 USD +1.20 (+1.21%)
Official Closing Price Updated: 5:54 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 25.28 25.48 24.95 25.36 32,117,200 -0.16(-0.65%)
Sep 27, 2012 25.17 25.54 25.00 25.52 23,504,800 +0.47(+1.88%)
Sep 26, 2012 25.27 25.50 24.91 25.05 27,941,600 -0.21(-0.85%)
Sep 25, 2012 25.66 25.84 25.24 25.26 28,356,800 -0.32(-1.23%)
Sep 24, 2012 25.45 25.71 25.30 25.58 18,534,000 +0.04(+0.18%)
Sep 21, 2012 25.75 25.83 25.51 25.54 36,256,000 -0.06(-0.23%)
Sep 20, 2012 24.91 25.61 24.83 25.59 36,079,600 +0.54(+2.16%)
Sep 19, 2012 24.67 25.20 24.58 25.05 28,554,400 +0.43(+1.75%)
Sep 18, 2012 24.78 24.82 24.54 24.62 34,137,600 -0.20(-0.83%)
Sep 17, 2012 24.98 25.04 24.50 24.83 43,910,800 -0.40(-1.59%)
Sep 14, 2012 25.92 26.00 25.19 25.23 48,334,400 -0.63(-2.44%)
Sep 13, 2012 25.58 25.92 25.44 25.86 22,704,000 +0.28(+1.07%)
Sep 12, 2012 25.50 25.73 25.50 25.58 22,554,800 +0.22(+0.87%)
Sep 11, 2012 25.50 25.64 25.30 25.36 26,912,400 -0.05(-0.20%)
Sep 10, 2012 25.59 25.66 25.31 25.42 27,568,000 -0.17(-0.66%)
Sep 07, 2012 25.49 25.66 25.38 25.58 20,576,400 +0.16(+0.65%)
Sep 06, 2012 25.13 25.50 25.05 25.42 22,726,400 +0.52(+2.09%)
Sep 05, 2012 24.79 25.33 24.75 24.90 25,952,800 +0.15(+0.59%)
Sep 04, 2012 24.73 24.89 24.52 24.75 21,612,400 -0.05(-0.20%)
Aug 31, 2012 25.01 25.03 24.68 24.80 23,736,400 -0.05(-0.20%)
Aug 30, 2012 24.73 25.00 24.70 24.86 31,836,400 +0.27(+1.10%)
Aug 29, 2012 24.72 24.83 24.52 24.58 24,606,000 +0.01(+0.06%)
Aug 27, 2012 24.50 24.66 24.38 24.57 32,179,600 +0.22(+0.90%)
Aug 24, 2012 23.84 24.39 23.50 24.35 36,312,400 +0.40(+1.67%)
Aug 23, 2012 24.07 24.20 23.91 23.95 26,151,600 -0.11(-0.46%)
Aug 22, 2012 24.02 24.16 23.95 24.06 23,635,200 +0.01(+0.06%)
Aug 21, 2012 24.16 24.23 23.98 24.05 28,560,400 +0.02(+0.08%)
Aug 20, 2012 24.12 24.20 23.92 24.02 24,595,600 -0.09(-0.35%)
Aug 17, 2012 24.30 24.30 23.92 24.11 34,178,400 -0.09(-0.37%)
Aug 16, 2012 24.07 24.31 23.83 24.20 38,778,400 +0.15(+0.62%)
Aug 15, 2012 23.38 24.16 23.37 24.05 58,809,600 +0.83(+3.60%)
Aug 14, 2012 23.25 23.34 23.11 23.21 28,264,000 +0.16(+0.69%)
Aug 13, 2012 22.87 23.16 22.74 23.05 33,572,400 +0.27(+1.18%)
Aug 10, 2012 22.62 22.80 22.55 22.79 13,512,020 +0.23(+1.02%)
Aug 09, 2012 22.80 22.83 22.51 22.55 18,177,506 -0.09(-0.40%)
Aug 08, 2012 22.64 22.70 22.45 22.64 16,627,054 -0.01(-0.04%)
Aug 07, 2012 21.91 22.69 21.84 22.66 25,045,278 +0.92(+4.21%)
Aug 06, 2012 22.09 22.10 21.73 21.74 19,911,122 -0.21(-0.98%)
Aug 03, 2012 21.92 22.10 21.70 21.95 24,474,218 +0.38(+1.74%)
Aug 02, 2012 21.80 22.09 21.52 21.58 30,760,130 -0.31(-1.42%)
Aug 01, 2012 22.74 22.75 21.85 21.89 33,426,506 -0.75(-3.31%)
Jul 31, 2012 23.49 23.50 22.55 22.64 30,421,316 -0.80(-3.41%)
Jul 30, 2012 23.73 23.86 23.34 23.44 17,497,176 -0.30(-1.24%)
Jul 27, 2012 23.45 24.10 23.06 23.74 56,951,402 -2.47(-9.42%)
Jul 26, 2012 25.86 26.45 25.69 26.20 28,310,232 +1.00(+3.96%)
Jul 25, 2012 25.25 25.35 24.93 25.20 13,157,684 -0.04(-0.14%)
Jul 24, 2012 25.26 25.58 25.04 25.24 12,079,016 -0.06(-0.24%)
Jul 23, 2012 25.57 25.58 24.80 25.30 21,164,142 -0.68(-2.62%)
Jul 20, 2012 26.66 26.70 25.77 25.98 23,472,778 -1.12(-4.13%)
Jul 19, 2012 26.67 27.14 26.45 27.10 10,426,180 +0.45(+1.69%)
Jul 18, 2012 26.42 26.80 26.14 26.65 11,023,228 -0.21(-0.80%)
Jul 17, 2012 26.64 26.96 26.47 26.86 8,469,536 +0.41(+1.57%)
Jul 16, 2012 26.73 26.93 26.38 26.45 9,318,690 -0.35(-1.32%)
Jul 13, 2012 26.21 26.84 26.08 26.80 11,089,460 +0.46(+1.77%)
Jul 12, 2012 25.80 26.48 25.72 26.34 10,980,614 +0.26(+1.00%)
Jul 11, 2012 26.09 26.19 25.85 26.08 8,699,982 -0.09(-0.34%)
Jul 10, 2012 26.38 26.50 26.02 26.17 10,558,146 -0.02(-0.10%)
Jul 09, 2012 25.89 26.20 25.86 26.20 9,328,556 +0.21(+0.81%)
Jul 06, 2012 26.08 26.10 25.65 25.99 12,096,146 -0.21(-0.82%)
Jul 05, 2012 26.02 26.40 25.99 26.20 8,752,050 +0.23(+0.89%)
Jul 03, 2012 26.24 26.30 25.86 25.97 9,112,928 -0.43(-1.61%)
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.