Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.582 5.812 5.567 5.636 103,269,912 +0.01(+0.14%)
Jul 30, 2008 5.782 5.789 5.532 5.628 95,644,944 -0.12(-2.13%)
Jul 29, 2008 5.486 5.905 5.444 5.751 85,068,408 +0.29(+5.34%)
Jul 28, 2008 5.490 5.590 5.398 5.459 54,444,992 -0.07(-1.32%)
Jul 25, 2008 5.651 5.732 5.506 5.532 55,382,800 -0.05(-0.83%)
Jul 24, 2008 5.812 5.839 5.575 5.578 71,291,128 -0.34(-5.71%)
Jul 23, 2008 5.843 6.150 5.763 5.916 92,767,920 +0.11(+1.92%)
Jul 22, 2008 5.398 5.832 5.383 5.805 80,501,352 +0.40(+7.38%)
Jul 21, 2008 5.509 5.555 5.387 5.406 37,787,560 -0.10(-1.74%)
Jul 18, 2008 5.521 5.594 5.429 5.502 51,090,984 -0.02(-0.35%)
Jul 17, 2008 5.310 5.559 5.283 5.521 69,615,168 +0.02(+0.35%)
Jul 16, 2008 5.191 5.552 5.156 5.502 81,152,448 +0.29(+5.60%)
Jul 15, 2008 5.279 5.321 5.114 5.210 132,160,024 -0.16(-3.00%)
Jul 14, 2008 5.452 5.479 5.283 5.371 69,418,640 -0.02(-0.43%)
Jul 11, 2008 5.440 5.513 5.229 5.394 96,687,008 -0.12(-2.16%)
Jul 10, 2008 5.659 5.701 5.456 5.513 74,350,080 -0.13(-2.38%)
Jul 09, 2008 5.874 5.908 5.647 5.647 66,077,668 -0.24(-4.04%)
Jul 08, 2008 5.659 5.935 5.621 5.885 106,174,040 +0.15(+2.61%)
Jul 07, 2008 5.981 5.989 5.690 5.736 94,626,856 -0.23(-3.92%)
Jul 03, 2008 5.977 6.058 5.832 5.970 27,520,686 -0.05(-0.77%)
Jul 02, 2008 6.150 6.158 5.958 6.016 62,168,920 +0.02(+0.38%)
Jul 01, 2008 5.970 6.031 5.862 5.993 53,378,500 -0.05(-0.76%)
Jun 30, 2008 6.211 6.265 6.035 6.039 33,845,756 -0.23(-3.73%)
Jun 27, 2008 6.254 6.357 6.116 6.273 43,236,852 +0.03(+0.43%)
Jun 26, 2008 6.426 6.457 6.242 6.246 31,993,888 -0.32(-4.85%)
Jun 25, 2008 6.376 6.633 6.373 6.564 31,723,390 +0.21(+3.26%)
Jun 24, 2008 6.277 6.492 6.234 6.357 33,268,336 +0.10(+1.66%)
Jun 23, 2008 6.622 6.710 6.242 6.254 51,093,600 -0.36(-5.40%)
Jun 20, 2008 6.818 6.837 6.591 6.610 34,056,496 -0.29(-4.22%)
Jun 19, 2008 6.802 6.929 6.668 6.902 24,020,462 +0.08(+1.24%)
Jun 18, 2008 6.906 6.940 6.775 6.818 22,031,290 -0.13(-1.93%)
Jun 17, 2008 7.048 7.086 6.933 6.952 16,601,804 -0.09(-1.25%)
Jun 16, 2008 6.910 7.121 6.864 7.040 21,620,568 +0.07(+0.99%)
Jun 13, 2008 6.887 6.983 6.841 6.971 28,437,404 +0.13(+1.96%)
Jun 12, 2008 6.814 6.929 6.775 6.837 22,342,240 +0.10(+1.42%)
Jun 11, 2008 6.883 6.883 6.733 6.741 29,586,224 -0.10(-1.51%)
Jun 10, 2008 6.756 6.879 6.618 6.845 25,442,360 +0.12(+1.83%)
Jun 09, 2008 6.795 6.983 6.664 6.722 43,758,432 -0.06(-0.85%)
Jun 06, 2008 7.040 7.040 6.768 6.779 31,894,888 -0.33(-4.59%)
Jun 05, 2008 6.963 7.105 6.910 7.105 35,610,564 +0.15(+2.21%)
Jun 04, 2008 6.798 7.036 6.798 6.952 41,482,856 +0.14(+2.08%)
Jun 03, 2008 6.879 6.956 6.676 6.810 34,082,704 -0.07(-1.00%)
Jun 02, 2008 6.971 6.971 6.764 6.879 28,351,052 -0.10(-1.43%)
May 30, 2008 7.052 7.063 6.906 6.979 31,294,688 -0.05(-0.76%)
May 29, 2008 6.841 7.063 6.841 7.032 32,263,080 +0.19(+2.80%)
May 28, 2008 6.752 6.860 6.541 6.841 40,007,400 +0.12(+1.83%)
May 27, 2008 6.522 6.749 6.506 6.718 36,342,352 +0.21(+3.30%)
May 26, 2008 6.557 6.561 6.407 6.503 33,839,560 +0.00(+0.00%)
May 23, 2008 6.557 6.561 6.407 6.503 33,837,476 -0.05(-0.82%)
May 22, 2008 6.399 6.633 6.369 6.557 43,235,376 +0.16(+2.46%)
May 21, 2008 6.495 6.507 6.388 6.399 34,859,760 -0.06(-0.95%)
May 20, 2008 6.461 6.503 6.342 6.461 53,938,668 -0.09(-1.35%)
May 19, 2008 6.541 6.691 6.518 6.549 46,476,452 +0.01(+0.13%)
May 16, 2008 6.350 6.545 6.311 6.540 68,588,184 +0.38(+6.08%)
May 15, 2008 6.073 6.227 6.073 6.165 22,389,234 +0.06(+0.94%)
May 14, 2008 6.116 6.188 6.089 6.108 28,416,874 -0.01(-0.19%)
May 13, 2008 6.169 6.169 6.023 6.119 28,222,394 -0.03(-0.56%)
May 12, 2008 6.100 6.158 6.077 6.154 32,050,832 +0.07(+1.13%)
May 09, 2008 6.054 6.127 6.016 6.085 35,522,080 +0.00(+0.06%)
May 08, 2008 6.142 6.177 6.031 6.081 52,131,788 -0.04(-0.63%)
May 07, 2008 6.292 6.315 6.108 6.119 39,631,772 -0.16(-2.51%)
May 06, 2008 6.223 6.353 6.181 6.277 35,515,908 +0.01(+0.12%)
May 05, 2008 6.292 6.361 6.215 6.269 32,680,310 -0.05(-0.73%)
May 02, 2008 6.522 6.561 6.234 6.315 41,122,780 -0.07(-1.14%)
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.