Starbucks Corp. (NQ: SBUX)
74.60 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 23.16 23.87 23.00 23.39 13,592,204 +0.35(+1.52%)
Nov 29, 2007 22.71 23.08 22.53 23.04 9,557,093 +0.08(+0.35%)
Nov 28, 2007 22.48 23.11 22.46 22.96 19,220,750 +0.35(+1.55%)
Nov 27, 2007 22.24 22.64 22.24 22.61 11,402,165 +0.43(+1.94%)
Nov 26, 2007 22.93 22.98 22.15 22.18 18,632,986 -0.89(-3.86%)
Nov 23, 2007 22.80 23.09 22.61 23.07 5,186,574 +0.26(+1.14%)
Nov 21, 2007 22.63 23.12 22.57 22.81 16,377,265 -0.29(-1.26%)
Nov 20, 2007 22.79 23.12 22.45 23.10 30,516,112 +0.23(+1.01%)
Nov 19, 2007 22.80 23.01 22.41 22.87 32,938,959 -0.30(-1.29%)
Nov 16, 2007 21.87 23.50 21.77 23.17 65,710,455 -0.93(-3.86%)
Nov 15, 2007 23.83 24.40 23.66 24.10 20,086,581 -0.15(-0.62%)
Nov 14, 2007 24.05 24.25 23.92 24.25 16,615,030 +0.26(+1.08%)
Nov 13, 2007 23.57 23.99 23.32 23.99 15,797,482 +0.85(+3.67%)
Nov 12, 2007 22.62 23.54 22.62 23.14 21,974,946 +0.57(+2.53%)
Nov 09, 2007 23.05 23.30 22.57 22.57 18,579,248 -0.83(-3.55%)
Nov 08, 2007 23.89 24.09 22.95 23.40 26,389,724 -0.71(-2.94%)
Nov 07, 2007 24.65 24.83 24.10 24.11 18,386,726 -0.84(-3.37%)
Nov 06, 2007 25.00 25.15 24.59 24.95 8,035,190 -0.01(-0.04%)
Nov 05, 2007 25.28 25.33 24.82 24.96 13,774,858 -0.57(-2.23%)
Nov 02, 2007 26.00 26.10 25.31 25.53 14,310,723 -0.30(-1.16%)
Nov 01, 2007 26.40 26.68 25.80 25.83 14,168,550 -0.85(-3.19%)
Oct 31, 2007 26.14 26.75 26.10 26.68 11,271,313 +0.53(+2.03%)
Oct 30, 2007 26.03 26.30 25.98 26.15 5,713,996 -0.08(-0.30%)
Oct 29, 2007 26.18 26.31 25.98 26.23 6,334,908 +0.06(+0.23%)
Oct 26, 2007 26.37 26.43 25.94 26.17 5,386,049 +0.00(+0.00%)
Oct 25, 2007 26.20 26.48 25.80 26.17 12,384,461 +0.10(+0.38%)
Oct 24, 2007 25.90 26.14 25.63 26.07 13,270,400 -0.07(-0.27%)
Oct 23, 2007 26.07 26.14 25.85 26.14 7,868,121 -0.05(-0.19%)
Oct 22, 2007 25.94 26.39 25.88 26.19 6,060,200 +0.09(+0.34%)
Oct 19, 2007 26.66 26.71 26.08 26.10 12,620,455 -0.56(-2.10%)
Oct 18, 2007 26.35 26.82 26.14 26.66 9,398,936 +0.26(+0.98%)
Oct 17, 2007 26.10 26.63 26.06 26.40 15,753,653 +0.33(+1.27%)
Oct 16, 2007 26.08 26.24 25.73 26.07 8,946,743 -0.04(-0.15%)
Oct 15, 2007 26.28 26.32 26.00 26.11 7,842,785 -0.23(-0.87%)
Oct 12, 2007 26.26 26.35 26.08 26.34 7,664,837 +0.02(+0.08%)
Oct 11, 2007 26.58 26.63 26.18 26.32 10,562,948 -0.23(-0.87%)
Oct 10, 2007 26.51 26.71 26.44 26.55 7,791,777 -0.22(-0.83%)
Oct 09, 2007 26.54 26.86 26.38 26.77 6,970,221 +0.11(+0.42%)
Oct 08, 2007 26.68 26.75 26.38 26.66 6,728,923 -0.18(-0.67%)
Oct 05, 2007 26.71 26.92 26.45 26.84 8,027,778 +0.32(+1.21%)
Oct 04, 2007 26.49 26.69 26.36 26.52 6,238,357 -0.02(-0.08%)
Oct 03, 2007 26.37 26.70 26.37 26.54 6,401,808 -0.06(-0.23%)
Oct 02, 2007 26.27 26.70 26.27 26.60 9,283,859 +0.28(+1.06%)
Oct 01, 2007 26.27 26.55 26.16 26.32 10,727,984 +0.12(+0.46%)
Sep 28, 2007 26.87 26.90 25.95 26.20 22,647,904 -0.77(-2.86%)
Sep 27, 2007 26.99 27.15 26.53 26.97 28,186,565 -0.72(-2.60%)
Sep 26, 2007 27.16 27.82 26.86 27.69 12,058,632 +0.60(+2.21%)
Sep 25, 2007 26.96 27.20 26.83 27.09 6,832,476 -0.06(-0.22%)
Sep 24, 2007 27.43 27.56 26.95 27.15 11,688,410 -0.32(-1.16%)
Sep 21, 2007 27.49 27.90 27.47 27.47 12,554,889 -0.02(-0.07%)
Sep 20, 2007 27.62 27.95 27.34 27.49 9,693,204 -0.29(-1.04%)
Sep 19, 2007 27.80 28.19 27.61 27.78 10,495,836 -0.05(-0.18%)
Sep 18, 2007 27.36 27.98 27.18 27.83 9,062,755 +0.53(+1.94%)
Sep 17, 2007 27.51 27.51 27.02 27.30 7,577,519 -0.34(-1.23%)
Sep 14, 2007 27.29 27.75 27.25 27.64 5,901,631 +0.16(+0.58%)
Sep 13, 2007 27.30 27.70 27.23 27.48 8,225,590 +0.15(+0.55%)
Sep 12, 2007 27.22 27.40 27.08 27.33 5,330,001 +0.00(+0.00%)
Sep 11, 2007 27.15 27.47 27.06 27.33 5,621,212 +0.29(+1.07%)
Sep 10, 2007 27.12 27.34 26.80 27.04 6,653,526 -0.12(-0.44%)
Sep 07, 2007 27.34 27.47 27.01 27.16 7,586,346 -0.42(-1.52%)
Sep 06, 2007 27.45 27.72 27.45 27.58 4,993,462 +0.14(+0.51%)
Sep 05, 2007 27.53 27.70 27.32 27.44 7,034,918 -0.28(-1.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here