Skip to main content

Starbucks Corp (NQ: SBUX )

91.56 +0.06 (+0.07%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.36 12.44 12.05 12.36 32,117,538 -0.08(-0.63%)
Jan 28, 2011 12.96 12.98 12.35 12.43 34,225,076 -0.51(-3.94%)
Jan 27, 2011 12.67 13.11 12.56 12.94 42,019,112 -0.02(-0.12%)
Jan 26, 2011 13.17 13.17 12.83 12.96 47,400,948 -0.23(-1.72%)
Jan 25, 2011 13.04 13.24 13.01 13.19 23,289,526 +0.06(+0.48%)
Jan 24, 2011 12.99 13.13 12.90 13.12 15,278,980 +0.11(+0.87%)
Jan 21, 2011 13.10 13.21 12.96 13.01 29,512,412 +0.01(+0.06%)
Jan 20, 2011 12.96 13.08 12.85 13.00 23,785,254 +0.07(+0.51%)
Jan 19, 2011 12.73 12.96 12.72 12.94 16,564,231 +0.00(+0.03%)
Jan 18, 2011 12.83 13.03 12.81 12.93 20,009,880 +0.12(+0.92%)
Jan 14, 2011 12.62 12.83 12.61 12.81 14,374,499 +0.11(+0.89%)
Jan 13, 2011 12.58 12.71 12.58 12.70 14,335,069 +0.08(+0.65%)
Jan 12, 2011 12.77 12.80 12.56 12.62 20,950,068 -0.02(-0.19%)
Jan 11, 2011 12.89 12.89 12.60 12.64 20,542,900 -0.20(-1.56%)
Jan 10, 2011 12.73 12.91 12.59 12.84 19,828,778 -0.00(-0.03%)
Jan 07, 2011 12.56 12.88 12.48 12.85 25,253,450 +0.32(+2.57%)
Jan 06, 2011 12.68 12.74 12.46 12.52 16,910,542 -0.15(-1.21%)
Jan 05, 2011 12.64 12.87 12.64 12.68 14,584,336 -0.05(-0.40%)
Jan 04, 2011 13.03 13.05 12.71 12.73 16,977,650 -0.30(-2.32%)
Jan 03, 2011 12.73 13.10 12.72 13.03 16,286,554 +0.44(+3.49%)
Dec 31, 2010 12.70 12.73 12.52 12.59 8,097,377 -0.11(-0.86%)
Dec 30, 2010 12.69 12.76 12.62 12.70 6,261,338 -0.04(-0.31%)
Dec 29, 2010 12.75 12.83 12.70 12.74 5,956,856 +0.05(+0.37%)
Dec 28, 2010 12.74 12.81 12.56 12.69 7,954,228 -0.03(-0.25%)
Dec 27, 2010 12.79 12.81 12.60 12.72 5,957,042 -0.06(-0.49%)
Dec 23, 2010 12.85 12.93 12.75 12.79 8,634,516 -0.12(-0.91%)
Dec 22, 2010 12.93 12.99 12.85 12.90 8,657,317 +0.03(+0.21%)
Dec 21, 2010 12.95 12.95 12.74 12.88 9,313,218 -0.03(-0.21%)
Dec 20, 2010 12.88 12.96 12.74 12.90 11,049,481 +0.06(+0.44%)
Dec 17, 2010 12.75 12.91 12.68 12.85 22,864,786 +0.08(+0.60%)
Dec 16, 2010 12.74 12.85 12.62 12.77 20,506,802 +0.28(+2.26%)
Dec 15, 2010 12.58 12.69 12.41 12.49 17,592,700 -0.09(-0.74%)
Dec 14, 2010 12.52 12.66 12.47 12.58 12,866,095 +0.05(+0.37%)
Dec 13, 2010 12.83 12.83 12.54 12.54 13,922,948 -0.24(-1.84%)
Dec 10, 2010 12.70 12.82 12.59 12.77 10,472,936 +0.07(+0.59%)
Dec 09, 2010 12.81 12.85 12.60 12.70 14,954,897 -0.07(-0.55%)
Dec 08, 2010 12.89 12.89 12.72 12.77 10,960,787 -0.08(-0.61%)
Dec 07, 2010 12.93 12.97 12.78 12.85 17,270,938 +0.02(+0.18%)
Dec 06, 2010 12.78 12.85 12.72 12.82 13,111,600 +0.00(+0.00%)
Dec 03, 2010 12.76 12.88 12.57 12.82 20,971,088 -0.02(-0.12%)
Dec 02, 2010 12.48 12.85 12.45 12.84 25,647,150 +0.42(+3.34%)
Dec 01, 2010 12.15 12.55 12.15 12.42 26,009,652 +0.43(+3.59%)
Nov 30, 2010 11.88 12.12 11.81 11.99 21,928,506 -0.07(-0.62%)
Nov 29, 2010 12.01 12.12 11.83 12.07 17,238,330 -0.14(-1.12%)
Nov 26, 2010 12.22 12.28 12.18 12.20 5,934,516 -0.13(-1.08%)
Nov 24, 2010 12.04 12.34 12.34 12.34 26,302,096 +0.42(+3.55%)
Nov 23, 2010 11.96 12.05 11.81 11.91 21,940,592 -0.18(-1.52%)
Nov 22, 2010 11.99 12.18 11.95 12.10 17,129,418 +0.04(+0.36%)
Nov 19, 2010 11.94 12.11 11.87 12.05 17,253,370 +0.07(+0.59%)
Nov 18, 2010 11.84 12.09 11.78 11.98 17,354,294 +0.23(+1.97%)
Nov 17, 2010 11.65 11.81 11.54 11.75 13,379,496 +0.06(+0.50%)
Nov 16, 2010 11.91 12.07 11.67 11.69 18,942,372 -0.32(-2.66%)
Nov 15, 2010 11.74 12.10 11.74 12.01 24,306,014 +0.23(+1.97%)
Nov 12, 2010 11.98 11.98 11.64 11.78 16,560,198 -0.21(-1.79%)
Nov 11, 2010 11.75 12.08 11.71 12.00 14,604,169 +0.11(+0.89%)
Nov 10, 2010 11.75 12.00 11.71 11.89 19,439,858 +0.12(+0.99%)
Nov 09, 2010 12.03 12.03 11.70 11.77 19,305,628 -0.18(-1.50%)
Nov 08, 2010 11.90 12.06 11.78 11.95 20,005,624 -0.09(-0.78%)
Nov 05, 2010 11.93 12.21 11.84 12.05 46,955,628 +0.44(+3.76%)
Nov 04, 2010 11.58 11.71 11.53 11.61 37,683,136 +0.25(+2.23%)
Nov 03, 2010 11.24 11.43 11.17 11.36 17,118,076 +0.09(+0.76%)
Nov 02, 2010 11.27 11.37 11.22 11.27 11,903,890 +0.03(+0.24%)
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.