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

Starbucks Corp (NQ: SBUX )

75.51 +0.23 (+0.31%)
Streaming Delayed Price Updated: 10:10 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 (%)
Jul 30, 2010 9.419 9.612 9.342 9.573 20,353,546 +0.01(+0.12%)
Jul 29, 2010 9.658 9.708 9.385 9.562 17,407,882 -0.07(-0.68%)
Jul 28, 2010 9.716 9.770 9.558 9.627 20,028,850 -0.07(-0.75%)
Jul 27, 2010 9.859 9.859 9.612 9.701 22,322,204 -0.08(-0.83%)
Jul 26, 2010 9.735 9.851 9.624 9.781 25,310,664 +0.00(+0.04%)
Jul 23, 2010 9.693 9.824 9.608 9.778 23,223,484 +0.09(+0.91%)
Jul 22, 2010 9.550 9.731 9.381 9.689 50,416,604 -0.01(-0.08%)
Jul 21, 2010 9.939 10.01 9.681 9.697 31,302,326 -0.23(-2.33%)
Jul 20, 2010 9.631 9.935 9.573 9.928 19,255,010 +0.11(+1.10%)
Jul 19, 2010 9.778 9.905 9.662 9.820 18,869,660 +0.05(+0.55%)
Jul 16, 2010 10.09 10.19 9.735 9.766 25,416,768 -0.30(-2.99%)
Jul 15, 2010 10.05 10.09 9.878 10.07 16,331,373 +0.05(+0.50%)
Jul 14, 2010 9.963 10.07 9.920 10.02 15,465,340 +0.02(+0.23%)
Jul 13, 2010 9.847 10.04 9.812 9.993 20,660,160 +0.26(+2.65%)
Jul 12, 2010 9.735 9.832 9.623 9.735 16,750,397 -0.01(-0.12%)
Jul 09, 2010 9.585 9.762 9.570 9.747 18,395,962 +0.18(+1.85%)
Jul 08, 2010 9.462 9.604 9.396 9.570 27,237,288 +0.17(+1.80%)
Jul 07, 2010 9.115 9.419 9.061 9.400 23,454,524 +0.30(+3.34%)
Jul 06, 2010 9.469 9.512 9.042 9.096 37,958,564 -0.28(-3.04%)
Jul 02, 2010 9.539 9.550 9.288 9.381 21,974,214 -0.12(-1.26%)
Jul 01, 2010 9.412 9.535 9.122 9.500 40,881,672 +0.14(+1.48%)
Jun 30, 2010 9.662 9.751 9.350 9.362 44,036,224 -0.27(-2.84%)
Jun 29, 2010 10.01 10.05 9.585 9.635 49,180,152 -0.69(-6.71%)
Jun 25, 2010 10.34 10.42 10.26 10.33 23,192,076 +0.05(+0.53%)
Jun 24, 2010 10.44 10.51 10.25 10.27 16,819,284 -0.25(-2.38%)
Jun 23, 2010 10.48 10.60 10.39 10.53 20,495,774 +0.03(+0.33%)
Jun 22, 2010 10.81 10.97 10.46 10.49 26,778,948 -0.30(-2.82%)
Jun 21, 2010 10.88 10.98 10.73 10.79 17,183,156 -0.03(-0.25%)
Jun 18, 2010 10.78 10.93 10.69 10.82 24,448,898 +0.04(+0.39%)
Jun 17, 2010 10.79 10.83 10.63 10.78 18,631,786 -0.00(-0.04%)
Jun 16, 2010 10.72 10.85 10.64 10.78 24,619,796 +0.02(+0.21%)
Jun 15, 2010 10.65 10.76 10.56 10.76 22,514,982 +0.18(+1.71%)
Jun 14, 2010 10.57 10.73 10.51 10.58 22,686,632 +0.12(+1.14%)
Jun 11, 2010 10.31 10.48 10.30 10.46 22,421,370 +0.07(+0.63%)
Jun 10, 2010 10.31 10.41 10.17 10.39 24,498,850 +0.26(+2.55%)
Jun 09, 2010 10.03 10.29 10.02 10.14 30,786,710 +0.18(+1.78%)
Jun 08, 2010 9.855 9.982 9.708 9.959 25,789,974 +0.12(+1.21%)
Jun 07, 2010 10.11 10.11 9.828 9.839 25,521,202 -0.24(-2.34%)
Jun 04, 2010 10.12 10.34 10.02 10.08 29,614,036 -0.27(-2.63%)
Jun 03, 2010 10.22 10.37 10.19 10.35 23,956,052 +0.11(+1.05%)
Jun 02, 2010 9.912 10.25 9.851 10.24 25,846,646 +0.34(+3.42%)
Jun 01, 2010 9.920 10.14 9.832 9.901 25,352,662 -0.07(-0.73%)
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%)
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.