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

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
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 (%)
May 28, 2010 10.02 10.14 9.889 9.974 21,446,336 -0.05(-0.50%)
May 27, 2010 9.808 10.03 9.745 10.02 26,091,620 +0.50(+5.30%)
May 26, 2010 9.550 9.766 9.509 9.520 31,056,044 -0.08(-0.84%)
May 25, 2010 9.416 9.627 9.273 9.600 30,828,836 -0.06(-0.60%)
May 24, 2010 9.693 9.801 9.597 9.658 22,174,754 -0.08(-0.87%)
May 21, 2010 9.454 9.828 9.396 9.743 33,398,034 +0.07(+0.76%)
May 20, 2010 9.708 9.936 9.662 9.670 32,703,816 -0.42(-4.16%)
May 19, 2010 10.14 10.33 9.943 10.09 26,883,090 -0.15(-1.47%)
May 18, 2010 10.24 10.45 10.17 10.24 22,216,616 -0.13(-1.23%)
May 17, 2010 10.19 10.38 10.04 10.37 22,909,192 +0.15(+1.51%)
May 14, 2010 10.50 10.53 10.09 10.21 29,956,730 -0.36(-3.39%)
May 13, 2010 10.71 10.71 10.54 10.57 28,456,024 -0.16(-1.47%)
May 12, 2010 10.33 10.76 10.29 10.73 30,284,790 +0.44(+4.31%)
May 11, 2010 10.48 10.49 10.22 10.29 31,134,814 -0.13(-1.26%)
May 10, 2010 10.27 10.44 9.970 10.42 38,071,388 +0.61(+6.25%)
May 07, 2010 9.739 10.01 9.496 9.805 58,163,316 -0.06(-0.62%)
May 06, 2010 10.01 10.11 9.396 9.866 46,160,692 -0.24(-2.33%)
May 05, 2010 10.03 10.24 9.924 10.10 28,949,968 +0.07(+0.73%)
May 04, 2010 10.27 10.27 9.943 10.03 29,162,944 -0.44(-4.23%)
May 03, 2010 10.02 10.50 10.01 10.47 25,088,836 +0.46(+4.62%)
Apr 30, 2010 10.30 10.30 10.01 10.01 19,477,764 -0.24(-2.33%)
Apr 29, 2010 10.13 10.30 10.12 10.25 19,717,826 +0.15(+1.45%)
Apr 28, 2010 10.27 10.36 10.06 10.10 27,504,984 -0.12(-1.17%)
Apr 27, 2010 10.59 10.59 10.19 10.22 24,970,058 -0.33(-3.14%)
Apr 26, 2010 10.43 10.63 10.40 10.55 20,605,202 +0.05(+0.48%)
Apr 23, 2010 10.41 10.51 10.31 10.50 27,122,970 +0.00(+0.04%)
Apr 22, 2010 10.01 10.58 9.889 10.50 80,577,112 +0.72(+7.33%)
Apr 21, 2010 9.704 9.793 9.631 9.781 35,446,792 +0.05(+0.51%)
Apr 20, 2010 9.670 9.743 9.485 9.731 19,552,472 +0.14(+1.45%)
Apr 19, 2010 9.627 9.722 9.462 9.593 22,041,436 -0.02(-0.24%)
Apr 16, 2010 9.670 9.716 9.520 9.616 28,312,150 -0.07(-0.68%)
Apr 15, 2010 9.523 9.728 9.485 9.681 24,927,112 +0.11(+1.17%)
Apr 14, 2010 9.516 9.573 9.400 9.570 20,440,802 +0.04(+0.44%)
Apr 13, 2010 9.404 9.554 9.369 9.527 19,057,662 +0.09(+0.98%)
Apr 12, 2010 9.496 9.550 9.369 9.435 16,360,842 -0.09(-0.93%)
Apr 09, 2010 9.573 9.612 9.419 9.523 16,069,854 -0.04(-0.44%)
Apr 08, 2010 9.535 9.631 9.489 9.566 18,582,420 -0.03(-0.32%)
Apr 07, 2010 9.554 9.641 9.512 9.597 21,816,230 +0.12(+1.26%)
Apr 06, 2010 9.419 9.516 9.381 9.477 14,865,571 -0.00(-0.04%)
Apr 05, 2010 9.288 9.546 9.288 9.481 20,461,676 +0.18(+1.95%)
Apr 01, 2010 9.415 9.488 9.189 9.300 40,533,736 -0.01(-0.12%)
Mar 31, 2010 9.369 9.415 9.285 9.311 39,327,984 -0.11(-1.18%)
Mar 30, 2010 9.369 9.450 9.300 9.423 33,326,848 -0.02(-0.20%)
Mar 29, 2010 9.450 9.503 9.319 9.442 35,755,556 +0.01(+0.08%)
Mar 26, 2010 9.357 9.526 9.357 9.434 53,337,760 +0.15(+1.57%)
Mar 25, 2010 9.615 9.641 9.265 9.288 98,947,336 -0.41(-4.27%)
Mar 24, 2010 9.914 9.975 9.684 9.703 63,322,628 -0.05(-0.47%)
Mar 23, 2010 9.756 9.756 9.572 9.749 46,019,836 +0.07(+0.67%)
Mar 22, 2010 9.507 9.737 9.342 9.684 42,562,616 +0.10(+1.08%)
Mar 19, 2010 9.580 9.649 9.496 9.580 57,442,952 -0.02(-0.20%)
Mar 18, 2010 9.764 9.783 9.580 9.599 55,813,908 -0.21(-2.11%)
Mar 17, 2010 9.733 9.845 9.641 9.806 55,687,232 +0.10(+1.07%)
Mar 16, 2010 9.572 9.733 9.538 9.703 88,099,208 +0.33(+3.56%)
Mar 15, 2010 9.323 9.400 9.300 9.369 30,865,298 +0.05(+0.58%)
Mar 12, 2010 9.311 9.392 9.262 9.315 33,449,874 +0.00(+0.04%)
Mar 11, 2010 9.223 9.465 9.223 9.311 46,861,728 +0.02(+0.17%)
Mar 10, 2010 9.028 9.311 9.020 9.296 63,765,204 +0.23(+2.58%)
Mar 09, 2010 9.016 9.112 8.901 9.062 34,815,144 +0.12(+1.29%)
Mar 08, 2010 8.928 9.051 8.920 8.947 23,450,932 -0.02(-0.21%)
Mar 05, 2010 8.840 8.974 8.774 8.966 32,134,648 +0.17(+1.96%)
Mar 04, 2010 8.843 8.889 8.774 8.793 33,604,176 -0.05(-0.61%)
Mar 03, 2010 8.939 8.970 8.801 8.847 28,762,398 -0.10(-1.16%)
Mar 02, 2010 8.893 8.978 8.855 8.951 44,628,504 +0.02(+0.17%)
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.