Skip to main content

Starbucks Corp (NQ: SBUX )

91.79 +0.29 (+0.32%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.28 10.31 10.06 10.14 74,271,816 -0.08(-0.79%)
Jun 28, 2007 10.24 10.37 10.16 10.22 66,008,804 +0.12(+1.22%)
Jun 27, 2007 9.927 10.11 9.904 10.10 34,953,104 +0.14(+1.40%)
Jun 26, 2007 9.993 10.07 9.935 9.962 45,070,772 +0.04(+0.43%)
Jun 25, 2007 9.923 9.958 9.749 9.919 46,618,284 +0.05(+0.47%)
Jun 22, 2007 10.07 10.07 9.858 9.873 90,854,896 -0.28(-2.74%)
Jun 21, 2007 10.59 10.61 10.09 10.15 101,563,768 -0.41(-3.88%)
Jun 20, 2007 10.64 10.71 10.54 10.56 28,293,868 -0.10(-0.98%)
Jun 19, 2007 10.68 10.68 10.56 10.67 25,918,886 -0.03(-0.25%)
Jun 18, 2007 10.81 10.82 10.66 10.69 20,677,162 -0.04(-0.40%)
Jun 15, 2007 10.80 10.82 10.71 10.74 35,980,932 +0.06(+0.58%)
Jun 14, 2007 10.71 10.82 10.60 10.67 30,401,370 -0.06(-0.58%)
Jun 13, 2007 10.77 10.79 10.60 10.74 44,115,784 +0.01(+0.11%)
Jun 12, 2007 10.46 10.85 10.40 10.72 49,345,088 +0.08(+0.73%)
Jun 11, 2007 10.71 10.75 10.63 10.65 18,555,976 -0.05(-0.47%)
Jun 08, 2007 10.56 10.73 10.51 10.70 35,608,440 +0.09(+0.84%)
Jun 07, 2007 10.83 10.88 10.53 10.61 49,898,156 -0.27(-2.52%)
Jun 06, 2007 10.97 10.98 10.87 10.88 25,375,366 -0.17(-1.54%)
Jun 05, 2007 11.09 11.11 10.94 11.05 27,507,032 -0.09(-0.83%)
Jun 04, 2007 11.15 11.21 11.06 11.14 24,410,108 -0.12(-1.03%)
Jun 01, 2007 11.13 11.27 11.11 11.26 28,439,678 +0.12(+1.11%)
May 31, 2007 11.16 11.17 11.04 11.14 20,985,174 +0.04(+0.38%)
May 30, 2007 11.00 11.10 10.95 11.09 23,885,086 +0.05(+0.46%)
May 29, 2007 11.09 11.11 10.98 11.04 20,814,634 -0.02(-0.14%)
May 25, 2007 11.03 11.09 10.90 11.06 25,021,020 +0.12(+1.06%)
May 24, 2007 11.17 11.27 10.85 10.94 46,421,820 -0.22(-2.01%)
May 23, 2007 11.29 11.31 11.16 11.17 22,419,524 -0.05(-0.41%)
May 22, 2007 11.33 11.42 11.18 11.21 27,479,590 -0.10(-0.92%)
May 21, 2007 11.25 11.44 11.21 11.32 38,836,224 +0.13(+1.14%)
May 18, 2007 11.06 11.32 11.04 11.19 52,734,216 +0.19(+1.69%)
May 17, 2007 10.97 11.05 10.85 11.01 86,863,224 +0.10(+0.96%)
May 16, 2007 10.99 11.11 10.84 10.90 69,595,512 -0.07(-0.67%)
May 15, 2007 11.18 11.21 10.97 10.97 52,671,132 -0.20(-1.76%)
May 14, 2007 11.48 11.50 11.10 11.17 48,719,776 -0.27(-2.40%)
May 11, 2007 11.46 11.54 11.40 11.45 25,255,234 +0.03(+0.24%)
May 10, 2007 11.56 11.63 11.40 11.42 32,659,986 -0.19(-1.66%)
May 09, 2007 11.68 11.71 11.52 11.61 32,488,112 -0.05(-0.46%)
May 08, 2007 11.72 11.74 11.60 11.67 26,026,808 -0.07(-0.56%)
May 07, 2007 11.92 11.94 11.71 11.73 33,426,776 -0.14(-1.14%)
May 04, 2007 12.32 12.33 11.81 11.87 51,249,712 -0.36(-2.91%)
May 03, 2007 12.20 12.29 12.06 12.22 59,358,968 +0.14(+1.18%)
May 02, 2007 12.01 12.21 11.98 12.08 24,394,496 +0.14(+1.14%)
May 01, 2007 12.05 12.05 11.84 11.94 19,677,348 -0.05(-0.39%)
Apr 30, 2007 12.16 12.22 11.98 11.99 20,852,900 -0.19(-1.52%)
Apr 27, 2007 12.30 12.33 12.14 12.18 24,420,544 -0.12(-1.01%)
Apr 26, 2007 12.31 12.49 12.23 12.30 18,844,162 -0.01(-0.06%)
Apr 25, 2007 12.11 12.33 12.06 12.31 24,904,526 +0.19(+1.60%)
Apr 24, 2007 12.20 12.22 12.00 12.12 23,672,454 -0.09(-0.73%)
Apr 23, 2007 12.24 12.36 12.14 12.20 22,213,252 -0.03(-0.28%)
Apr 20, 2007 12.06 12.35 11.98 12.24 53,129,236 +0.34(+2.86%)
Apr 19, 2007 11.91 11.91 11.78 11.90 16,654,287 -0.08(-0.65%)
Apr 18, 2007 12.00 12.05 11.93 11.98 16,273,457 -0.02(-0.19%)
Apr 17, 2007 11.99 12.07 11.92 12.00 14,924,676 -0.00(-0.03%)
Apr 16, 2007 11.89 12.08 11.89 12.00 16,555,089 +0.11(+0.94%)
Apr 13, 2007 11.90 11.93 11.79 11.89 26,974,274 +0.03(+0.29%)
Apr 12, 2007 11.88 11.93 11.71 11.86 27,528,236 -0.02(-0.20%)
Apr 11, 2007 12.05 12.06 11.79 11.88 37,963,904 -0.17(-1.38%)
Apr 10, 2007 12.01 12.09 11.94 12.05 21,266,986 +0.01(+0.06%)
Apr 09, 2007 12.18 12.18 12.00 12.04 16,790,468 -0.10(-0.83%)
Apr 05, 2007 12.12 12.20 12.08 12.14 17,214,484 +0.02(+0.19%)
Apr 04, 2007 12.29 12.29 12.09 12.12 18,452,628 -0.06(-0.48%)
Apr 03, 2007 12.15 12.36 12.10 12.17 20,996,780 +0.09(+0.77%)
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.