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 (%)
Nov 30, 2007 8.886 9.158 8.824 8.974 35,428,000 +0.13(+1.52%)
Nov 29, 2007 8.713 8.855 8.644 8.839 24,910,508 +0.03(+0.35%)
Nov 28, 2007 8.625 8.866 8.617 8.809 50,098,772 +0.13(+1.55%)
Nov 27, 2007 8.533 8.686 8.533 8.674 29,719,676 +0.16(+1.94%)
Nov 26, 2007 8.797 8.816 8.498 8.510 48,566,768 -0.34(-3.86%)
Nov 23, 2007 8.747 8.859 8.674 8.851 13,518,775 +0.10(+1.14%)
Nov 21, 2007 8.682 8.870 8.659 8.751 42,687,248 -0.11(-1.26%)
Nov 20, 2007 8.744 8.870 8.613 8.862 79,540,072 +0.09(+1.01%)
Nov 19, 2007 8.747 8.828 8.598 8.774 85,855,208 -0.12(-1.29%)
Nov 16, 2007 8.391 9.016 8.352 8.889 171,273,920 -0.36(-3.86%)
Nov 15, 2007 9.143 9.361 9.077 9.246 52,355,556 -0.06(-0.62%)
Nov 14, 2007 9.227 9.304 9.177 9.304 43,306,980 +0.10(+1.08%)
Nov 13, 2007 9.043 9.204 8.947 9.204 41,176,044 +0.33(+3.67%)
Nov 12, 2007 8.678 9.031 8.678 8.878 57,277,568 +0.22(+2.53%)
Nov 09, 2007 8.843 8.939 8.659 8.659 48,426,704 -0.32(-3.55%)
Nov 08, 2007 9.166 9.242 8.805 8.978 68,784,664 -0.27(-2.94%)
Nov 07, 2007 9.457 9.526 9.246 9.250 47,924,896 -0.32(-3.37%)
Nov 06, 2007 9.591 9.649 9.434 9.572 20,943,676 -0.00(-0.04%)
Nov 05, 2007 9.699 9.718 9.522 9.576 35,904,088 -0.22(-2.23%)
Nov 02, 2007 9.975 10.01 9.710 9.795 37,300,816 -0.12(-1.16%)
Nov 01, 2007 10.13 10.24 9.898 9.910 36,930,244 -0.33(-3.19%)
Oct 31, 2007 10.03 10.26 10.01 10.24 29,378,612 +0.20(+2.03%)
Oct 30, 2007 9.987 10.09 9.967 10.03 14,893,497 -0.03(-0.31%)
Oct 29, 2007 10.04 10.09 9.967 10.06 16,511,901 +0.02(+0.23%)
Oct 26, 2007 10.12 10.14 9.952 10.04 14,038,705 +0.00(+0.00%)
Oct 25, 2007 10.05 10.16 9.898 10.04 32,280,026 +0.04(+0.38%)
Oct 24, 2007 9.937 10.03 9.833 10.00 34,589,220 -0.03(-0.27%)
Oct 23, 2007 10.00 10.03 9.918 10.03 20,508,212 -0.02(-0.19%)
Oct 22, 2007 9.952 10.12 9.929 10.05 15,795,876 +0.03(+0.34%)
Oct 19, 2007 10.23 10.25 10.01 10.01 32,895,142 -0.21(-2.10%)
Oct 18, 2007 10.11 10.29 10.03 10.23 24,498,272 +0.10(+0.99%)
Oct 17, 2007 10.01 10.22 9.998 10.13 41,061,804 +0.13(+1.27%)
Oct 16, 2007 10.01 10.07 9.871 10.00 23,319,634 -0.02(-0.15%)
Oct 15, 2007 10.08 10.10 9.975 10.02 20,442,174 -0.09(-0.87%)
Oct 12, 2007 10.07 10.11 10.01 10.11 19,978,354 +0.01(+0.08%)
Oct 11, 2007 10.20 10.22 10.04 10.10 27,532,262 -0.09(-0.87%)
Oct 10, 2007 10.17 10.25 10.14 10.19 20,309,222 -0.09(-0.83%)
Oct 09, 2007 10.18 10.30 10.12 10.27 18,167,840 +0.04(+0.42%)
Oct 08, 2007 10.24 10.26 10.12 10.23 17,538,898 -0.07(-0.67%)
Oct 05, 2007 10.25 10.33 10.15 10.30 20,924,356 +0.12(+1.21%)
Oct 04, 2007 10.16 10.24 10.11 10.17 16,260,241 -0.01(-0.08%)
Oct 03, 2007 10.12 10.24 10.12 10.18 16,686,275 -0.02(-0.23%)
Oct 02, 2007 10.08 10.24 10.08 10.21 24,198,324 +0.11(+1.06%)
Oct 01, 2007 10.08 10.19 10.04 10.10 27,962,428 +0.05(+0.46%)
Sep 28, 2007 10.31 10.32 9.956 10.05 59,031,632 -0.30(-2.85%)
Sep 27, 2007 10.35 10.42 10.18 10.35 73,468,112 -0.28(-2.60%)
Sep 26, 2007 10.42 10.67 10.30 10.62 31,430,754 +0.23(+2.21%)
Sep 25, 2007 10.34 10.44 10.29 10.39 17,808,810 -0.02(-0.22%)
Sep 24, 2007 10.52 10.57 10.34 10.42 30,465,772 -0.12(-1.17%)
Sep 21, 2007 10.55 10.70 10.54 10.54 32,724,246 -0.01(-0.07%)
Sep 20, 2007 10.60 10.72 10.49 10.55 25,265,280 -0.11(-1.04%)
Sep 19, 2007 10.67 10.82 10.59 10.66 27,357,336 -0.02(-0.18%)
Sep 18, 2007 10.50 10.73 10.43 10.68 23,622,018 +0.20(+1.94%)
Sep 17, 2007 10.55 10.55 10.37 10.47 19,750,760 -0.13(-1.23%)
Sep 14, 2007 10.47 10.65 10.45 10.60 15,382,567 +0.06(+0.58%)
Sep 13, 2007 10.47 10.63 10.45 10.54 21,439,952 +0.06(+0.55%)
Sep 12, 2007 10.44 10.51 10.39 10.49 13,892,617 +0.00(+0.00%)
Sep 11, 2007 10.42 10.54 10.38 10.49 14,651,656 +0.11(+1.07%)
Sep 10, 2007 10.40 10.49 10.28 10.37 17,342,376 -0.05(-0.44%)
Sep 07, 2007 10.49 10.54 10.36 10.42 19,773,766 -0.16(-1.52%)
Sep 06, 2007 10.53 10.63 10.53 10.58 13,015,430 +0.05(+0.51%)
Sep 05, 2007 10.56 10.63 10.48 10.53 18,336,472 -0.11(-1.01%)
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.