Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.570 5.632 5.331 5.369 111,578,856 -0.29(-5.12%)
Jun 29, 2009 5.698 5.748 5.574 5.659 34,420,348 +0.04(+0.76%)
Jun 26, 2009 5.698 5.783 5.605 5.617 77,197,832 -0.12(-2.09%)
Jun 25, 2009 5.470 5.752 5.451 5.737 62,306,268 +0.24(+4.43%)
Jun 24, 2009 5.520 5.628 5.443 5.493 51,610,084 +0.02(+0.35%)
Jun 23, 2009 5.369 5.559 5.331 5.474 80,033,040 +0.17(+3.28%)
Jun 22, 2009 5.412 5.451 5.234 5.300 53,242,400 -0.20(-3.72%)
Jun 19, 2009 5.451 5.628 5.439 5.505 66,464,916 +0.05(+0.92%)
Jun 18, 2009 5.505 5.617 5.451 5.454 44,811,280 -0.07(-1.33%)
Jun 17, 2009 5.389 5.648 5.366 5.528 78,479,880 +0.12(+2.14%)
Jun 16, 2009 5.466 5.512 5.366 5.412 46,976,488 -0.05(-0.85%)
Jun 15, 2009 5.551 5.582 5.381 5.458 45,833,608 -0.17(-2.96%)
Jun 12, 2009 5.478 5.628 5.420 5.625 56,132,964 +0.11(+2.03%)
Jun 11, 2009 5.741 5.814 5.497 5.512 75,151,616 -0.25(-4.30%)
Jun 10, 2009 5.868 5.953 5.659 5.760 63,453,284 -0.12(-1.97%)
Jun 09, 2009 5.783 5.930 5.760 5.876 48,974,584 +0.09(+1.54%)
Jun 08, 2009 5.679 5.845 5.663 5.787 61,991,184 -0.05(-0.80%)
Jun 05, 2009 5.949 5.953 5.806 5.833 44,635,888 -0.03(-0.53%)
Jun 04, 2009 5.907 5.945 5.806 5.864 70,985,728 -0.05(-0.85%)
Jun 03, 2009 5.686 5.914 5.675 5.914 70,212,768 +0.19(+3.24%)
Jun 02, 2009 5.702 5.829 5.671 5.729 43,968,996 -0.04(-0.67%)
Jun 01, 2009 5.632 5.795 5.570 5.768 60,100,704 +0.20(+3.68%)
May 29, 2009 5.331 5.563 5.304 5.563 90,455,008 +0.26(+4.96%)
May 28, 2009 5.230 5.327 5.114 5.300 69,382,384 +0.12(+2.31%)
May 27, 2009 5.211 5.369 5.141 5.180 56,285,588 -0.04(-0.74%)
May 26, 2009 4.851 5.261 4.851 5.219 81,992,328 +0.19(+3.85%)
May 22, 2009 5.226 5.250 5.010 5.025 87,170,208 -0.17(-3.20%)
May 21, 2009 5.176 5.253 5.141 5.192 111,561,784 -0.05(-0.89%)
May 20, 2009 5.226 5.416 5.188 5.238 88,088,024 +0.05(+0.97%)
May 19, 2009 5.161 5.284 5.110 5.188 35,150,880 +0.01(+0.22%)
May 18, 2009 5.076 5.188 5.002 5.176 47,060,820 +0.17(+3.48%)
May 15, 2009 4.944 5.122 4.840 5.002 59,257,384 +0.08(+1.65%)
May 14, 2009 4.909 5.056 4.890 4.921 47,555,944 -0.01(-0.16%)
May 13, 2009 5.083 5.087 4.925 4.929 59,586,952 -0.17(-3.26%)
May 12, 2009 5.176 5.257 4.994 5.095 51,551,620 -0.10(-2.01%)
May 11, 2009 5.168 5.315 5.033 5.199 60,841,064 -0.08(-1.54%)
May 08, 2009 5.458 5.505 5.230 5.281 94,345,144 -0.14(-2.50%)
May 07, 2009 5.458 5.601 5.331 5.416 83,312,152 -0.00(-0.07%)
May 06, 2009 5.536 5.563 5.315 5.420 68,379,200 -0.08(-1.41%)
May 05, 2009 5.520 5.574 5.412 5.497 61,091,992 -0.01(-0.14%)
May 04, 2009 5.412 5.594 5.373 5.505 84,223,760 +0.17(+3.19%)
May 01, 2009 5.574 5.605 5.304 5.335 99,867,592 -0.26(-4.56%)
Apr 30, 2009 5.319 5.969 5.296 5.590 173,723,184 +0.30(+5.62%)
Apr 29, 2009 5.284 5.396 5.199 5.292 77,952,680 +0.07(+1.41%)
Apr 28, 2009 5.010 5.404 5.010 5.219 85,520,816 +0.12(+2.27%)
Apr 27, 2009 5.107 5.269 5.006 5.103 74,122,560 -0.12(-2.29%)
Apr 24, 2009 5.114 5.277 5.072 5.223 93,399,384 +0.06(+1.12%)
Apr 23, 2009 4.832 5.180 4.821 5.165 124,427,312 +0.31(+6.28%)
Apr 22, 2009 4.519 4.909 4.461 4.859 115,872,544 +0.29(+6.44%)
Apr 21, 2009 4.333 4.577 4.330 4.565 71,359,272 +0.17(+3.87%)
Apr 20, 2009 4.496 4.531 4.349 4.395 65,145,612 -0.27(-5.72%)
Apr 17, 2009 4.453 4.724 4.449 4.662 93,631,688 +0.17(+3.88%)
Apr 16, 2009 4.418 4.523 4.411 4.488 94,857,856 -0.02(-0.43%)
Apr 15, 2009 4.314 4.531 4.303 4.507 94,161,992 -0.08(-1.77%)
Apr 14, 2009 4.600 4.623 4.538 4.589 75,762,120 -0.05(-1.17%)
Apr 13, 2009 4.585 4.681 4.531 4.643 40,993,580 +0.00(+0.08%)
Apr 09, 2009 4.585 4.697 4.507 4.639 61,982,392 +0.20(+4.44%)
Apr 08, 2009 4.376 4.488 4.349 4.442 46,493,260 +0.12(+2.68%)
Apr 07, 2009 4.310 4.372 4.233 4.326 51,236,540 -0.09(-2.01%)
Apr 06, 2009 4.442 4.507 4.345 4.415 45,886,380 -0.10(-2.31%)
Apr 03, 2009 4.554 4.612 4.430 4.519 58,815,548 -0.05(-1.10%)
Apr 02, 2009 4.426 4.639 4.372 4.569 101,954,672 +0.25(+5.82%)
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.