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 (%)
Aug 31, 2007 11.05 11.12 11.01 11.03 20,059,866 +0.08(+0.73%)
Aug 30, 2007 10.89 11.03 10.86 10.95 14,578,551 -0.05(-0.47%)
Aug 29, 2007 10.78 11.02 10.77 11.00 18,550,468 +0.24(+2.23%)
Aug 28, 2007 10.98 10.98 10.76 10.76 22,320,342 -0.20(-1.79%)
Aug 27, 2007 11.02 11.06 10.94 10.96 10,570,279 -0.09(-0.80%)
Aug 24, 2007 10.99 11.06 10.93 11.05 18,332,580 +0.03(+0.25%)
Aug 23, 2007 11.06 11.10 10.86 11.02 21,485,666 -0.01(-0.07%)
Aug 22, 2007 10.98 11.16 10.96 11.03 22,674,610 +0.08(+0.69%)
Aug 21, 2007 10.73 10.98 10.72 10.95 28,920,714 +0.18(+1.64%)
Aug 20, 2007 10.69 10.87 10.61 10.78 21,346,946 +0.08(+0.79%)
Aug 17, 2007 10.80 10.80 10.46 10.69 39,969,088 +0.04(+0.34%)
Aug 16, 2007 10.49 10.76 10.42 10.66 34,859,568 +0.02(+0.15%)
Aug 15, 2007 10.82 10.94 10.61 10.64 37,309,592 -0.23(-2.14%)
Aug 14, 2007 11.13 11.13 10.82 10.87 28,371,596 -0.26(-2.37%)
Aug 13, 2007 11.23 11.36 11.01 11.14 29,703,996 -0.09(-0.82%)
Aug 10, 2007 11.12 11.45 11.12 11.23 32,950,908 -0.00(-0.04%)
Aug 09, 2007 11.01 11.42 10.95 11.23 50,482,208 +0.13(+1.19%)
Aug 08, 2007 10.85 11.23 10.85 11.10 34,952,976 +0.24(+2.21%)
Aug 07, 2007 10.73 10.94 10.62 10.86 28,650,992 +0.09(+0.86%)
Aug 06, 2007 10.58 10.83 10.54 10.77 30,616,128 +0.23(+2.20%)
Aug 03, 2007 10.55 10.79 10.53 10.54 41,969,056 -0.24(-2.27%)
Aug 02, 2007 11.09 11.21 10.75 10.78 48,324,600 -0.11(-1.03%)
Aug 01, 2007 10.62 10.93 10.61 10.89 53,833,884 +0.21(+1.95%)
Jul 31, 2007 10.90 10.94 10.68 10.68 41,565,376 -0.12(-1.11%)
Jul 30, 2007 10.75 10.86 10.60 10.80 44,887,968 +0.02(+0.20%)
Jul 27, 2007 10.90 11.01 10.70 10.78 50,661,788 -0.20(-1.84%)
Jul 26, 2007 11.10 11.13 10.68 10.98 60,784,168 -0.21(-1.90%)
Jul 25, 2007 11.35 11.36 11.08 11.20 31,461,620 -0.13(-1.15%)
Jul 24, 2007 11.34 11.41 11.19 11.33 46,688,176 +0.05(+0.41%)
Jul 23, 2007 11.20 11.37 11.13 11.28 49,192,232 +0.19(+1.70%)
Jul 20, 2007 11.17 11.26 10.97 11.09 47,475,008 -0.00(-0.04%)
Jul 19, 2007 10.71 11.28 10.68 11.10 96,025,608 +0.48(+4.57%)
Jul 18, 2007 10.32 10.63 10.32 10.61 56,367,952 +0.25(+2.45%)
Jul 17, 2007 10.44 10.51 10.33 10.36 25,847,080 -0.09(-0.82%)
Jul 16, 2007 10.42 10.55 10.37 10.44 18,393,536 +0.00(+0.04%)
Jul 13, 2007 10.41 10.48 10.30 10.44 29,506,300 +0.04(+0.42%)
Jul 12, 2007 10.48 10.49 10.26 10.40 43,409,688 -0.01(-0.12%)
Jul 11, 2007 10.44 10.48 10.39 10.41 28,879,724 -0.05(-0.46%)
Jul 10, 2007 10.50 10.53 10.43 10.46 31,379,010 -0.09(-0.87%)
Jul 09, 2007 10.62 10.66 10.51 10.55 22,691,912 -0.08(-0.79%)
Jul 06, 2007 10.57 10.66 10.49 10.63 20,271,320 +0.08(+0.80%)
Jul 05, 2007 10.60 10.70 10.50 10.55 32,166,222 -0.01(-0.08%)
Jul 03, 2007 10.46 10.57 10.44 10.56 19,924,432 +0.12(+1.19%)
Jul 02, 2007 10.57 10.59 10.41 10.43 25,760,562 -0.08(-0.72%)
Jun 29, 2007 10.64 10.68 10.42 10.51 71,698,384 -0.08(-0.79%)
Jun 28, 2007 10.61 10.74 10.52 10.59 63,721,680 +0.13(+1.22%)
Jun 27, 2007 10.28 10.48 10.26 10.46 33,742,024 +0.14(+1.40%)
Jun 26, 2007 10.35 10.43 10.29 10.32 43,509,124 +0.04(+0.43%)
Jun 25, 2007 10.28 10.32 10.10 10.28 45,003,020 +0.05(+0.47%)
Jun 22, 2007 10.43 10.43 10.21 10.23 87,706,880 -0.29(-2.74%)
Jun 21, 2007 10.97 10.99 10.45 10.52 98,044,704 -0.42(-3.88%)
Jun 20, 2007 11.02 11.10 10.92 10.94 27,313,520 -0.11(-0.98%)
Jun 19, 2007 11.06 11.06 10.94 11.05 25,020,828 -0.03(-0.25%)
Jun 18, 2007 11.20 11.21 11.04 11.08 19,960,724 -0.04(-0.40%)
Jun 15, 2007 11.19 11.21 11.09 11.12 34,734,236 +0.06(+0.58%)
Jun 14, 2007 11.10 11.20 10.98 11.06 29,347,998 -0.06(-0.58%)
Jun 13, 2007 11.16 11.18 10.98 11.12 42,587,224 +0.01(+0.11%)
Jun 12, 2007 10.83 11.24 10.77 11.11 47,635,340 +0.08(+0.73%)
Jun 11, 2007 11.10 11.13 11.02 11.03 17,913,034 -0.05(-0.47%)
Jun 08, 2007 10.94 11.11 10.89 11.08 34,374,652 +0.09(+0.84%)
Jun 07, 2007 11.22 11.27 10.91 10.99 48,169,244 -0.28(-2.52%)
Jun 06, 2007 11.37 11.37 11.26 11.27 24,496,140 -0.18(-1.54%)
Jun 05, 2007 11.49 11.50 11.33 11.45 26,553,946 -0.10(-0.83%)
Jun 04, 2007 11.55 11.62 11.46 11.54 23,564,328 -0.12(-1.03%)
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.