Skip to main content

Starbucks Corp (NQ: SBUX )

91.42 -0.08 (-0.09%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 12.35 12.38 12.11 12.25 11,732,155 -0.07(-0.53%)
Jan 30, 2006 12.40 12.49 12.26 12.32 8,667,573 -0.03(-0.25%)
Jan 27, 2006 12.21 12.49 12.15 12.35 12,164,146 +0.18(+1.46%)
Jan 26, 2006 11.92 12.18 11.79 12.17 12,027,058 +0.44(+3.72%)
Jan 25, 2006 11.86 11.89 11.67 11.74 9,411,551 -0.14(-1.14%)
Jan 24, 2006 11.69 11.89 11.67 11.87 9,831,464 +0.18(+1.55%)
Jan 23, 2006 11.76 11.89 11.56 11.69 8,940,270 -0.03(-0.23%)
Jan 20, 2006 12.15 12.19 11.67 11.72 16,842,590 -0.40(-3.32%)
Jan 19, 2006 12.03 12.21 11.98 12.12 8,413,511 +0.09(+0.71%)
Jan 18, 2006 11.99 12.20 11.98 12.03 8,816,902 -0.00(-0.03%)
Jan 17, 2006 12.05 12.17 12.01 12.04 9,429,959 -0.06(-0.48%)
Jan 13, 2006 12.04 12.16 11.97 12.10 7,721,560 +0.13(+1.07%)
Jan 12, 2006 11.99 12.07 11.96 11.97 7,961,603 -0.06(-0.51%)
Jan 11, 2006 11.94 12.10 11.88 12.03 9,124,372 +0.04(+0.32%)
Jan 10, 2006 12.06 12.09 11.98 11.99 9,854,609 -0.11(-0.90%)
Jan 09, 2006 12.26 12.27 12.06 12.10 10,888,634 -0.12(-1.01%)
Jan 06, 2006 12.24 12.27 12.09 12.22 11,912,669 +0.00(+0.03%)
Jan 05, 2006 12.25 12.37 12.13 12.22 10,389,449 -0.02(-0.19%)
Jan 04, 2006 12.05 12.26 11.94 12.24 15,758,584 +0.31(+2.59%)
Jan 03, 2006 11.82 11.98 11.56 11.93 16,548,145 +0.33(+2.87%)
Dec 30, 2005 11.75 11.78 11.57 11.60 8,825,506 -0.19(-1.64%)
Dec 29, 2005 11.81 11.93 11.77 11.79 5,304,264 -0.02(-0.16%)
Dec 28, 2005 11.77 11.93 11.77 11.81 5,611,951 +0.00(+0.03%)
Dec 27, 2005 11.84 11.98 11.75 11.81 7,822,171 -0.00(-0.03%)
Dec 23, 2005 12.01 12.03 11.80 11.81 4,946,471 -0.09(-0.72%)
Dec 22, 2005 11.83 11.99 11.81 11.90 10,601,712 +0.10(+0.82%)
Dec 21, 2005 11.74 11.89 11.68 11.80 10,373,014 +0.14(+1.23%)
Dec 20, 2005 11.87 11.89 11.64 11.66 13,901,448 -0.19(-1.60%)
Dec 19, 2005 12.04 12.27 11.84 11.85 10,318,253 -0.21(-1.73%)
Dec 16, 2005 12.20 12.35 12.04 12.06 26,292,282 -0.17(-1.36%)
Dec 15, 2005 12.24 12.49 12.15 12.22 10,156,049 -0.02(-0.13%)
Dec 14, 2005 12.16 12.28 12.11 12.24 9,376,737 +0.06(+0.51%)
Dec 13, 2005 11.88 12.20 11.87 12.18 10,279,150 +0.24(+1.97%)
Dec 12, 2005 12.03 12.15 11.83 11.94 9,246,972 -0.08(-0.71%)
Dec 09, 2005 11.90 12.04 11.87 12.03 8,746,071 +0.10(+0.84%)
Dec 08, 2005 12.12 12.21 11.86 11.93 13,683,246 -0.19(-1.56%)
Dec 07, 2005 12.35 12.37 12.06 12.12 11,051,741 -0.18(-1.45%)
Dec 06, 2005 12.30 12.55 12.27 12.29 14,119,813 -0.06(-0.50%)
Dec 05, 2005 12.31 12.39 12.15 12.35 11,631,942 +0.01(+0.09%)
Dec 02, 2005 12.35 12.37 12.20 12.34 15,252,243 +0.31(+2.54%)
Dec 01, 2005 11.91 12.12 11.73 12.04 16,823,044 +0.27(+2.27%)
Nov 30, 2005 12.00 12.05 11.77 11.77 14,454,207 -0.15(-1.26%)
Nov 29, 2005 12.18 12.19 11.92 11.92 13,463,002 -0.11(-0.93%)
Nov 28, 2005 12.24 12.33 12.02 12.03 10,042,291 -0.22(-1.80%)
Nov 25, 2005 12.33 12.37 12.19 12.25 4,554,005 -0.02(-0.16%)
Nov 23, 2005 12.22 12.32 12.17 12.27 10,181,783 +0.08(+0.63%)
Nov 22, 2005 12.31 12.36 12.13 12.20 15,096,139 -0.14(-1.10%)
Nov 21, 2005 12.07 12.37 12.06 12.33 19,914,948 +0.36(+2.97%)
Nov 18, 2005 12.17 12.22 11.89 11.98 19,089,398 -0.09(-0.77%)
Nov 17, 2005 11.89 12.08 11.79 12.07 15,177,617 +0.31(+2.63%)
Nov 16, 2005 11.78 11.82 11.66 11.76 8,487,242 +0.05(+0.46%)
Nov 15, 2005 11.76 11.86 11.58 11.71 7,387,924 -0.01(-0.10%)
Nov 14, 2005 11.67 11.79 11.65 11.72 8,746,720 +0.06(+0.53%)
Nov 11, 2005 11.63 11.72 11.59 11.65 11,217,384 +0.07(+0.60%)
Nov 10, 2005 11.14 11.59 11.11 11.59 20,419,880 +0.18(+1.59%)
Nov 09, 2005 11.40 11.53 11.38 11.40 13,147,161 +0.00(+0.00%)
Nov 08, 2005 11.75 11.79 11.38 11.40 18,347,146 -0.35(-2.99%)
Nov 07, 2005 11.88 11.97 11.69 11.76 15,498,161 +0.02(+0.16%)
Nov 04, 2005 11.74 11.82 11.64 11.74 16,945,620 +0.36(+3.16%)
Nov 03, 2005 11.25 11.56 11.15 11.38 22,783,620 +0.23(+2.08%)
Nov 02, 2005 10.97 11.23 10.92 11.14 17,789,762 +0.26(+2.42%)
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.