Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.14 17.49 17.09 17.17 13,002,616 -0.06(-0.33%)
Oct 28, 2011 17.42 17.52 17.08 17.23 14,722,782 -0.23(-1.32%)
Oct 27, 2011 17.22 17.61 17.03 17.46 14,959,168 +0.68(+4.03%)
Oct 26, 2011 16.92 17.10 16.51 16.78 14,873,355 +0.05(+0.29%)
Oct 25, 2011 17.20 17.23 16.69 16.74 17,313,436 -0.51(-2.96%)
Oct 24, 2011 17.11 17.42 17.04 17.25 15,054,391 +0.18(+1.07%)
Oct 21, 2011 16.85 17.21 16.71 17.06 17,194,570 +0.45(+2.68%)
Oct 20, 2011 16.59 16.88 16.48 16.62 11,496,755 +0.03(+0.17%)
Oct 19, 2011 17.03 17.26 16.51 16.59 17,095,332 -0.62(-3.60%)
Oct 18, 2011 16.73 17.41 16.53 17.21 18,746,986 +0.52(+3.13%)
Oct 17, 2011 17.01 17.01 16.61 16.69 12,899,818 -0.43(-2.51%)
Oct 14, 2011 16.83 17.12 16.78 17.12 13,873,190 +0.46(+2.75%)
Oct 13, 2011 16.70 16.88 16.56 16.66 15,724,877 -0.17(-1.01%)
Oct 12, 2011 16.85 17.02 16.67 16.83 15,982,318 +0.07(+0.44%)
Oct 11, 2011 16.45 16.88 16.39 16.76 18,544,940 +0.17(+1.00%)
Oct 10, 2011 16.14 16.80 16.10 16.59 17,292,502 +0.67(+4.23%)
Oct 07, 2011 15.69 16.17 15.63 15.92 20,732,820 +0.31(+1.97%)
Oct 06, 2011 15.42 15.70 15.28 15.61 14,138,536 +0.18(+1.18%)
Oct 05, 2011 15.18 15.54 14.94 15.43 21,725,956 +0.32(+2.15%)
Oct 04, 2011 14.42 15.13 14.24 15.10 30,439,512 +0.43(+2.90%)
Oct 03, 2011 14.94 15.02 14.62 14.68 34,063,288 -0.44(-2.92%)
Sep 30, 2011 15.26 15.54 15.08 15.12 21,019,232 -0.36(-2.31%)
Sep 29, 2011 16.30 16.42 14.98 15.47 30,898,846 -0.51(-3.20%)
Sep 28, 2011 16.22 16.38 15.94 15.99 14,975,963 -0.17(-1.05%)
Sep 27, 2011 16.27 16.56 16.05 16.16 15,744,940 +0.15(+0.91%)
Sep 26, 2011 15.77 16.03 15.41 16.01 20,433,402 +0.32(+2.01%)
Sep 23, 2011 15.50 16.00 15.41 15.69 19,995,804 +0.04(+0.27%)
Sep 22, 2011 15.81 15.98 15.30 15.65 26,388,198 -0.53(-3.25%)
Sep 21, 2011 16.62 16.82 16.16 16.18 19,359,482 -0.48(-2.87%)
Sep 20, 2011 16.66 17.03 16.40 16.65 22,194,756 -0.03(-0.19%)
Sep 19, 2011 15.76 16.79 15.73 16.69 26,321,630 +0.79(+5.00%)
Sep 16, 2011 15.90 15.97 15.68 15.89 23,064,316 +0.05(+0.33%)
Sep 15, 2011 15.81 16.01 15.77 15.84 18,685,822 +0.21(+1.35%)
Sep 14, 2011 15.61 15.81 15.34 15.63 22,399,800 +0.15(+0.94%)
Sep 13, 2011 15.29 15.53 15.27 15.48 15,192,525 +0.22(+1.43%)
Sep 12, 2011 14.87 15.36 14.87 15.26 20,034,872 +0.14(+0.91%)
Sep 09, 2011 15.66 15.71 15.02 15.13 25,937,322 -0.65(-4.14%)
Sep 08, 2011 15.80 15.97 15.69 15.78 19,453,596 -0.11(-0.66%)
Sep 07, 2011 15.48 15.96 15.39 15.88 20,716,502 +0.58(+3.79%)
Sep 06, 2011 14.81 15.34 14.77 15.30 15,132,532 +0.11(+0.69%)
Sep 02, 2011 15.28 15.43 15.14 15.20 12,040,179 -0.28(-1.83%)
Sep 01, 2011 15.75 15.85 15.43 15.48 14,285,014 -0.17(-1.11%)
Aug 31, 2011 15.66 15.92 15.54 15.66 17,996,374 +0.05(+0.31%)
Aug 30, 2011 15.39 15.71 15.31 15.61 12,741,762 +0.18(+1.18%)
Aug 29, 2011 15.32 15.44 15.23 15.43 11,714,833 +0.27(+1.76%)
Aug 26, 2011 14.72 15.27 14.49 15.16 20,213,972 +0.39(+2.66%)
Aug 25, 2011 15.15 15.32 14.70 14.77 15,082,638 -0.39(-2.54%)
Aug 24, 2011 14.83 15.19 14.75 15.15 19,380,690 +0.26(+1.74%)
Aug 23, 2011 14.26 14.91 14.19 14.89 22,959,404 +0.75(+5.27%)
Aug 22, 2011 14.60 14.75 14.09 14.14 22,090,846 -0.09(-0.60%)
Aug 19, 2011 14.09 14.66 13.94 14.23 31,555,010 +0.14(+1.00%)
Aug 18, 2011 15.12 15.13 13.84 14.09 53,003,292 -1.60(-10.20%)
Aug 17, 2011 15.81 16.02 15.44 15.69 15,688,398 -0.08(-0.49%)
Aug 16, 2011 15.45 15.88 15.31 15.77 27,905,010 +0.19(+1.22%)
Aug 15, 2011 15.21 15.60 15.21 15.58 19,295,950 +0.43(+2.84%)
Aug 12, 2011 15.07 15.23 14.89 15.15 15,989,910 +0.10(+0.67%)
Aug 11, 2011 14.21 15.22 14.12 15.05 28,567,628 +0.95(+6.76%)
Aug 10, 2011 14.32 14.58 14.03 14.09 34,847,460 -0.52(-3.55%)
Aug 09, 2011 14.47 14.61 13.67 14.61 39,711,728 +0.81(+5.84%)
Aug 08, 2011 14.65 14.81 13.80 13.80 42,517,168 -1.06(-7.11%)
Aug 05, 2011 15.05 15.23 14.39 14.86 33,126,450 -0.07(-0.49%)
Aug 04, 2011 15.68 15.85 14.93 14.93 25,140,022 -0.96(-6.06%)
Aug 03, 2011 15.63 15.91 15.37 15.90 18,349,976 +0.27(+1.73%)
Aug 02, 2011 15.95 16.05 15.61 15.63 19,968,506 -0.48(-2.99%)
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.