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

Starbucks Corp (NQ: SBUX )

77.01 +1.73 (+2.30%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 17, 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 (%)
Oct 30, 2009 7.497 7.562 7.263 7.282 64,825,076 -0.21(-2.77%)
Oct 29, 2009 7.266 7.500 7.236 7.489 58,291,116 +0.30(+4.16%)
Oct 28, 2009 7.359 7.477 7.171 7.190 70,403,496 -0.13(-1.83%)
Oct 27, 2009 7.665 7.692 7.286 7.324 88,608,816 -0.37(-4.79%)
Oct 26, 2009 7.692 7.934 7.669 7.692 54,142,620 -0.08(-1.09%)
Oct 23, 2009 7.880 7.884 7.731 7.777 33,779,124 -0.15(-1.89%)
Oct 22, 2009 7.807 7.988 7.750 7.926 40,960,536 +0.12(+1.57%)
Oct 21, 2009 7.807 8.072 7.788 7.804 54,281,804 -0.07(-0.93%)
Oct 20, 2009 7.972 8.038 7.819 7.876 30,873,924 -0.16(-1.96%)
Oct 19, 2009 7.934 8.099 7.861 8.034 40,131,148 +0.12(+1.45%)
Oct 16, 2009 7.919 7.938 7.796 7.919 52,783,592 -0.03(-0.39%)
Oct 15, 2009 7.807 7.953 7.784 7.949 52,876,904 +0.07(+0.88%)
Oct 14, 2009 7.838 7.949 7.796 7.880 38,776,816 +0.13(+1.73%)
Oct 13, 2009 7.838 7.838 7.685 7.746 35,235,632 -0.07(-0.83%)
Oct 12, 2009 7.735 7.880 7.704 7.811 52,230,496 +0.05(+0.59%)
Oct 09, 2009 7.815 7.911 7.712 7.765 46,349,724 -0.09(-1.12%)
Oct 08, 2009 7.850 8.053 7.815 7.853 54,404,312 +0.03(+0.34%)
Oct 07, 2009 7.853 7.903 7.742 7.827 36,475,800 -0.05(-0.63%)
Oct 06, 2009 7.692 7.953 7.654 7.876 56,781,956 +0.18(+2.34%)
Oct 05, 2009 7.600 7.727 7.520 7.696 37,971,408 +0.12(+1.62%)
Oct 02, 2009 7.570 7.700 7.516 7.573 44,350,020 -0.09(-1.15%)
Oct 01, 2009 7.880 7.903 7.596 7.662 61,521,604 -0.26(-3.29%)
Sep 30, 2009 7.815 7.953 7.566 7.923 73,806,536 +0.10(+1.32%)
Sep 29, 2009 7.934 7.965 7.738 7.819 48,520,932 -0.09(-1.16%)
Sep 28, 2009 7.650 7.969 7.627 7.911 67,370,576 +0.30(+3.98%)
Sep 25, 2009 7.339 7.715 7.297 7.608 93,520,488 +0.25(+3.44%)
Sep 24, 2009 7.596 7.642 7.293 7.355 85,842,280 -0.20(-2.64%)
Sep 23, 2009 7.827 7.850 7.543 7.554 61,654,536 -0.30(-3.81%)
Sep 22, 2009 7.926 7.969 7.819 7.853 37,279,124 -0.08(-0.97%)
Sep 21, 2009 7.915 8.011 7.804 7.930 47,383,460 -0.03(-0.43%)
Sep 18, 2009 7.850 8.034 7.804 7.965 75,581,032 +0.26(+3.39%)
Sep 17, 2009 7.600 7.857 7.573 7.704 50,641,056 +0.09(+1.16%)
Sep 16, 2009 7.608 7.616 7.500 7.616 52,064,200 +0.02(+0.30%)
Sep 15, 2009 7.673 7.735 7.566 7.593 56,091,756 -0.11(-1.44%)
Sep 14, 2009 7.547 7.746 7.512 7.704 48,039,252 +0.07(+0.96%)
Sep 11, 2009 7.669 7.681 7.543 7.631 50,243,824 -0.03(-0.40%)
Sep 10, 2009 7.719 7.765 7.547 7.662 85,364,248 -0.05(-0.60%)
Sep 09, 2009 7.366 7.754 7.339 7.708 107,421,448 +0.34(+4.64%)
Sep 08, 2009 7.316 7.385 7.270 7.366 38,728,332 +0.07(+0.95%)
Sep 04, 2009 7.178 7.347 7.082 7.297 40,956,364 +0.13(+1.77%)
Sep 03, 2009 7.136 7.171 6.986 7.171 58,977,664 +0.05(+0.70%)
Sep 02, 2009 7.090 7.194 7.052 7.121 44,571,572 +0.00(+0.00%)
Sep 01, 2009 7.282 7.424 7.067 7.121 76,466,720 -0.16(-2.26%)
Aug 31, 2009 7.378 7.397 7.232 7.286 55,214,408 -0.13(-1.76%)
Aug 28, 2009 7.524 7.558 7.351 7.416 34,656,988 -0.04(-0.57%)
Aug 27, 2009 7.416 7.504 7.255 7.458 42,184,544 +0.03(+0.46%)
Aug 26, 2009 7.462 7.550 7.370 7.424 43,741,664 -0.06(-0.77%)
Aug 25, 2009 7.382 7.573 7.370 7.481 51,777,484 +0.10(+1.35%)
Aug 24, 2009 7.573 7.616 7.332 7.382 57,305,340 -0.18(-2.38%)
Aug 21, 2009 7.431 7.593 7.382 7.562 49,184,024 +0.19(+2.55%)
Aug 20, 2009 7.309 7.424 7.297 7.374 47,317,776 +0.04(+0.52%)
Aug 19, 2009 7.201 7.359 7.190 7.336 46,349,200 +0.04(+0.58%)
Aug 18, 2009 7.155 7.309 7.144 7.293 46,609,852 +0.15(+2.09%)
Aug 17, 2009 7.182 7.201 7.055 7.144 58,887,480 -0.19(-2.61%)
Aug 14, 2009 7.466 7.500 7.228 7.336 60,669,280 -0.20(-2.65%)
Aug 13, 2009 7.405 7.554 7.293 7.535 77,950,856 +0.16(+2.13%)
Aug 12, 2009 7.243 7.458 7.209 7.378 64,868,344 +0.14(+1.96%)
Aug 11, 2009 7.351 7.351 7.136 7.236 72,270,784 -0.13(-1.77%)
Aug 10, 2009 7.217 7.435 7.186 7.366 85,240,704 +0.07(+0.89%)
Aug 07, 2009 7.148 7.347 7.071 7.301 75,638,896 +0.28(+3.99%)
Aug 06, 2009 7.075 7.148 6.979 7.021 70,733,472 -0.08(-1.08%)
Aug 05, 2009 7.194 7.282 7.048 7.098 92,700,488 -0.08(-1.07%)
Aug 04, 2009 6.944 7.174 6.937 7.174 78,006,640 +0.16(+2.35%)
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.