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 (%)
Mar 31, 2011 14.80 14.96 14.75 14.93 15,789,936 +0.09(+0.63%)
Mar 30, 2011 15.02 15.02 14.74 14.83 14,772,012 -0.06(-0.38%)
Mar 29, 2011 14.81 15.01 14.71 14.89 14,919,056 -0.01(-0.05%)
Mar 28, 2011 14.94 14.99 14.72 14.90 17,720,236 -0.01(-0.05%)
Mar 25, 2011 15.26 15.27 14.87 14.91 16,686,782 -0.27(-1.81%)
Mar 24, 2011 14.88 15.29 14.69 15.18 39,249,400 +0.36(+2.43%)
Mar 23, 2011 14.12 14.87 14.04 14.82 28,414,950 +0.70(+4.98%)
Mar 22, 2011 14.24 14.24 14.06 14.12 14,957,637 -0.15(-1.02%)
Mar 21, 2011 14.30 14.37 14.20 14.26 12,588,867 +0.14(+1.00%)
Mar 18, 2011 14.36 14.42 14.06 14.12 28,920,420 -0.05(-0.37%)
Mar 17, 2011 14.38 14.40 14.16 14.18 15,918,096 +0.04(+0.26%)
Mar 16, 2011 14.09 14.37 14.09 14.14 24,048,606 -0.29(-2.02%)
Mar 15, 2011 14.03 14.53 14.01 14.43 22,233,126 -0.00(-0.03%)
Mar 14, 2011 14.67 14.75 14.34 14.43 30,931,844 -0.34(-2.27%)
Mar 11, 2011 15.07 15.19 14.67 14.77 37,732,484 -0.57(-3.71%)
Mar 10, 2011 14.98 15.44 14.92 15.34 89,367,368 +1.39(+9.93%)
Mar 09, 2011 13.72 13.98 13.62 13.95 20,704,554 +0.21(+1.56%)
Mar 08, 2011 13.62 13.86 13.58 13.74 21,007,516 +0.17(+1.22%)
Mar 07, 2011 13.74 14.05 13.46 13.57 32,756,310 +0.19(+1.45%)
Mar 04, 2011 13.29 13.40 13.18 13.38 20,101,408 +0.04(+0.33%)
Mar 03, 2011 13.13 13.44 13.12 13.34 16,222,863 +0.32(+2.45%)
Mar 02, 2011 13.04 13.08 12.81 13.02 20,116,632 -0.07(-0.53%)
Mar 01, 2011 13.42 13.48 13.02 13.08 25,336,442 -0.24(-1.79%)
Feb 28, 2011 13.25 13.35 13.17 13.32 22,311,538 +0.19(+1.48%)
Feb 25, 2011 12.96 13.20 12.93 13.13 23,918,850 +0.24(+1.85%)
Feb 24, 2011 12.85 12.92 12.59 12.89 23,337,992 +0.00(+0.00%)
Feb 23, 2011 13.23 13.24 12.68 12.89 20,644,354 -0.35(-2.62%)
Feb 22, 2011 13.61 13.71 13.20 13.24 18,690,824 -0.50(-3.62%)
Feb 18, 2011 13.51 13.75 13.44 13.74 19,657,208 +0.20(+1.50%)
Feb 17, 2011 13.52 13.61 13.44 13.53 12,118,591 -0.03(-0.21%)
Feb 16, 2011 13.45 13.61 13.38 13.56 13,207,972 +0.16(+1.18%)
Feb 15, 2011 13.50 13.56 13.39 13.40 14,025,425 -0.16(-1.19%)
Feb 14, 2011 13.50 13.65 13.41 13.57 19,754,876 +0.09(+0.69%)
Feb 11, 2011 13.33 13.48 13.23 13.47 15,172,846 +0.08(+0.57%)
Feb 10, 2011 13.28 13.44 13.23 13.40 22,099,440 +0.07(+0.53%)
Feb 09, 2011 13.33 13.39 13.25 13.33 10,724,859 -0.05(-0.41%)
Feb 08, 2011 13.02 13.41 13.02 13.38 16,789,622 +0.31(+2.38%)
Feb 07, 2011 13.13 13.22 13.02 13.07 15,248,627 -0.06(-0.49%)
Feb 04, 2011 13.03 13.20 12.93 13.13 17,850,050 +0.09(+0.66%)
Feb 03, 2011 12.99 13.11 12.92 13.05 15,852,336 +0.06(+0.50%)
Feb 02, 2011 12.97 13.00 12.77 12.98 16,244,834 -0.02(-0.16%)
Feb 01, 2011 12.80 13.03 12.73 13.00 26,106,192 +0.29(+2.28%)
Jan 31, 2011 12.72 12.80 12.40 12.71 31,216,670 -0.08(-0.63%)
Jan 28, 2011 13.33 13.35 12.71 12.79 33,265,092 -0.52(-3.94%)
Jan 27, 2011 13.03 13.49 12.92 13.32 40,840,512 -0.02(-0.12%)
Jan 26, 2011 13.55 13.55 13.20 13.33 46,071,392 -0.23(-1.72%)
Jan 25, 2011 13.42 13.62 13.39 13.57 22,636,276 +0.06(+0.48%)
Jan 24, 2011 13.37 13.51 13.27 13.50 14,850,419 +0.12(+0.87%)
Jan 21, 2011 13.47 13.60 13.33 13.39 28,684,616 +0.01(+0.06%)
Jan 20, 2011 13.33 13.46 13.22 13.38 23,118,098 +0.07(+0.51%)
Jan 19, 2011 13.10 13.33 13.09 13.31 16,099,619 +0.00(+0.03%)
Jan 18, 2011 13.20 13.41 13.18 13.30 19,448,620 +0.12(+0.92%)
Jan 14, 2011 12.98 13.20 12.97 13.18 13,971,307 +0.12(+0.89%)
Jan 13, 2011 12.95 13.08 12.95 13.07 13,932,983 +0.08(+0.65%)
Jan 12, 2011 13.14 13.17 12.93 12.98 20,362,436 -0.02(-0.19%)
Jan 11, 2011 13.26 13.26 12.97 13.01 19,966,690 -0.21(-1.56%)
Jan 10, 2011 13.10 13.28 12.95 13.21 19,272,600 -0.00(-0.03%)
Jan 07, 2011 12.92 13.25 12.85 13.22 24,545,112 +0.33(+2.57%)
Jan 06, 2011 13.05 13.10 12.82 12.89 16,436,216 -0.16(-1.21%)
Jan 05, 2011 13.01 13.24 13.00 13.04 14,175,258 -0.05(-0.40%)
Jan 04, 2011 13.41 13.42 13.08 13.10 16,501,443 -0.31(-2.32%)
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.