Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 12.00 12.09 11.89 12.03 18,912,438 +0.01(+0.10%)
Mar 29, 2007 12.12 12.16 11.88 12.02 25,735,246 +0.02(+0.16%)
Mar 28, 2007 12.12 12.16 11.97 12.00 40,508,824 -0.17(-1.39%)
Mar 27, 2007 12.26 12.28 12.12 12.17 27,283,056 -0.09(-0.72%)
Mar 26, 2007 12.33 12.33 12.04 12.26 32,102,754 +0.20(+1.69%)
Mar 23, 2007 12.18 12.18 11.97 12.05 24,640,670 -0.08(-0.70%)
Mar 22, 2007 12.43 12.45 12.09 12.14 36,483,248 -0.24(-1.95%)
Mar 21, 2007 12.16 12.38 12.07 12.38 40,535,480 +0.34(+2.84%)
Mar 20, 2007 11.97 12.12 11.90 12.04 35,677,420 +0.13(+1.10%)
Mar 19, 2007 11.87 12.05 11.83 11.91 32,029,240 +0.18(+1.50%)
Mar 16, 2007 11.68 11.95 11.53 11.73 66,524,640 +0.38(+3.35%)
Mar 15, 2007 11.29 11.43 11.28 11.35 23,415,040 +0.10(+0.92%)
Mar 14, 2007 11.26 11.29 11.07 11.25 35,904,464 -0.02(-0.14%)
Mar 13, 2007 11.54 11.54 11.23 11.26 28,739,262 -0.27(-2.36%)
Mar 12, 2007 11.60 11.69 11.48 11.54 27,849,098 -0.09(-0.79%)
Mar 09, 2007 11.86 11.89 11.54 11.63 26,357,704 -0.15(-1.27%)
Mar 08, 2007 11.85 12.07 11.75 11.78 39,196,780 +0.09(+0.76%)
Mar 07, 2007 11.51 11.79 11.49 11.69 36,749,184 +0.18(+1.57%)
Mar 06, 2007 11.46 11.59 11.42 11.51 27,824,014 +0.23(+2.01%)
Mar 05, 2007 11.36 11.44 11.25 11.28 30,345,790 -0.18(-1.57%)
Mar 02, 2007 11.51 11.62 11.43 11.46 37,077,800 -0.20(-1.68%)
Mar 01, 2007 11.59 11.82 11.51 11.66 31,789,710 -0.20(-1.65%)
Feb 28, 2007 11.80 12.04 11.60 11.86 27,116,024 +0.06(+0.49%)
Feb 27, 2007 12.14 12.20 11.70 11.80 49,481,344 -0.48(-3.94%)
Feb 26, 2007 12.47 12.51 12.20 12.28 26,380,032 -0.28(-2.26%)
Feb 23, 2007 12.66 12.71 12.55 12.56 32,851,730 -0.10(-0.79%)
Feb 22, 2007 12.43 12.67 12.38 12.66 31,113,928 +0.23(+1.88%)
Feb 21, 2007 12.52 12.59 12.38 12.43 26,958,332 -0.16(-1.28%)
Feb 20, 2007 12.66 12.68 12.45 12.59 26,744,224 -0.07(-0.58%)
Feb 16, 2007 12.76 12.81 12.61 12.66 17,839,114 -0.08(-0.63%)
Feb 15, 2007 12.79 12.79 12.66 12.75 17,889,020 -0.05(-0.36%)
Feb 14, 2007 12.56 12.83 12.55 12.79 25,789,330 +0.26(+2.08%)
Feb 13, 2007 12.58 12.65 12.46 12.53 21,700,278 -0.00(-0.03%)
Feb 12, 2007 12.65 12.65 12.42 12.53 21,255,370 -0.11(-0.88%)
Feb 09, 2007 12.85 12.89 12.62 12.65 20,519,068 -0.18(-1.38%)
Feb 08, 2007 12.93 12.96 12.72 12.82 31,564,346 -0.10(-0.74%)
Feb 07, 2007 12.92 13.04 12.77 12.92 21,514,614 +0.00(+0.00%)
Feb 06, 2007 13.06 13.08 12.76 12.92 30,774,334 -0.13(-1.03%)
Feb 05, 2007 13.12 13.16 13.00 13.05 20,266,900 -0.10(-0.73%)
Feb 02, 2007 13.27 13.27 13.05 13.15 20,072,852 -0.05(-0.41%)
Feb 01, 2007 13.48 13.59 13.19 13.20 36,252,776 -0.20(-1.52%)
Jan 31, 2007 13.27 13.49 13.18 13.41 28,527,484 +0.15(+1.10%)
Jan 30, 2007 13.50 13.57 13.24 13.26 36,979,788 +0.00(+0.00%)
Jan 29, 2007 13.07 13.35 12.91 13.26 29,010,306 +0.26(+2.01%)
Jan 26, 2007 13.11 13.19 12.85 13.00 28,564,634 -0.03(-0.27%)
Jan 25, 2007 13.31 13.33 13.00 13.03 27,285,966 -0.31(-2.36%)
Jan 24, 2007 13.50 13.54 13.34 13.35 21,302,754 -0.06(-0.46%)
Jan 23, 2007 13.54 13.69 13.36 13.41 16,385,712 -0.13(-0.96%)
Jan 22, 2007 13.62 13.66 13.43 13.54 14,510,798 -0.10(-0.70%)
Jan 19, 2007 13.63 13.79 13.58 13.64 17,106,146 -0.09(-0.64%)
Jan 18, 2007 14.02 14.05 13.64 13.72 15,779,325 -0.20(-1.43%)
Jan 17, 2007 13.91 14.01 13.88 13.92 16,565,702 +0.03(+0.19%)
Jan 16, 2007 13.81 13.95 13.70 13.90 12,263,358 +0.12(+0.89%)
Jan 12, 2007 13.75 13.94 13.72 13.77 16,444,501 +0.03(+0.25%)
Jan 11, 2007 13.24 13.83 13.24 13.74 23,181,100 +0.41(+3.05%)
Jan 10, 2007 13.31 13.34 13.11 13.33 24,316,516 -0.04(-0.32%)
Jan 09, 2007 13.43 13.58 13.31 13.37 18,642,848 -0.06(-0.43%)
Jan 08, 2007 13.39 13.53 13.39 13.43 15,136,298 -0.05(-0.37%)
Jan 05, 2007 13.47 13.54 13.42 13.48 17,113,428 -0.06(-0.43%)
Jan 04, 2007 13.57 13.62 13.35 13.54 19,103,698 +0.02(+0.11%)
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.