Skip to main content

Starbucks Corp (NQ: SBUX )

98.66 -0.90 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.453 3.569 3.453 3.565 16,123,816 +0.06(+1.71%)
Nov 26, 2008 3.210 3.525 3.206 3.505 50,341,652 +0.23(+6.94%)
Nov 25, 2008 3.194 3.434 3.146 3.278 107,657,920 -0.10(-2.84%)
Nov 24, 2008 3.214 3.394 3.170 3.374 85,230,752 +0.25(+7.92%)
Nov 21, 2008 2.986 3.154 2.819 3.126 105,393,664 +0.26(+9.20%)
Nov 20, 2008 3.150 3.206 2.863 2.863 88,969,784 -0.32(-10.04%)
Nov 19, 2008 3.306 3.414 3.174 3.182 72,581,968 -0.16(-4.89%)
Nov 18, 2008 3.442 3.541 3.250 3.346 77,758,704 -0.10(-3.01%)
Nov 17, 2008 3.362 3.629 3.298 3.450 79,121,264 +0.01(+0.35%)
Nov 14, 2008 3.669 3.689 3.438 3.438 67,123,704 -0.28(-7.52%)
Nov 13, 2008 3.773 3.777 3.226 3.717 175,145,312 -0.01(-0.21%)
Nov 12, 2008 3.861 3.957 3.705 3.725 115,043,304 -0.26(-6.61%)
Nov 11, 2008 3.793 4.100 3.765 3.988 131,941,576 -0.08(-2.06%)
Nov 10, 2008 4.392 4.392 3.957 4.072 88,499,896 -0.14(-3.32%)
Nov 07, 2008 4.392 4.488 4.100 4.212 86,235,640 -0.22(-4.87%)
Nov 06, 2008 4.587 4.691 4.404 4.428 66,338,732 -0.23(-4.97%)
Nov 05, 2008 4.931 4.991 4.643 4.659 50,821,556 -0.31(-6.19%)
Nov 04, 2008 5.170 5.178 4.839 4.967 118,780,336 -0.04(-0.72%)
Nov 03, 2008 5.058 5.250 4.963 5.003 63,689,752 -0.24(-4.57%)
Oct 31, 2008 4.999 5.262 4.907 5.242 93,585,464 +0.20(+4.04%)
Oct 30, 2008 4.731 5.070 4.575 5.039 98,554,304 +0.52(+11.39%)
Oct 29, 2008 4.332 4.715 4.252 4.523 100,552,056 +0.19(+4.33%)
Oct 28, 2008 3.913 4.352 3.793 4.336 78,802,168 +0.51(+13.24%)
Oct 27, 2008 3.713 3.992 3.713 3.829 50,758,436 -0.04(-0.93%)
Oct 24, 2008 3.657 4.020 3.657 3.865 67,722,832 -0.23(-5.65%)
Oct 23, 2008 4.004 4.112 3.893 4.096 88,667,712 +0.11(+2.70%)
Oct 22, 2008 4.088 4.188 3.897 3.988 74,343,280 -0.21(-4.95%)
Oct 21, 2008 4.216 4.412 4.192 4.196 51,523,376 -0.25(-5.57%)
Oct 20, 2008 4.216 4.448 4.192 4.444 63,592,068 +0.27(+6.51%)
Oct 17, 2008 4.108 4.276 4.020 4.172 71,868,632 -0.04(-1.04%)
Oct 16, 2008 4.024 4.248 3.869 4.216 101,064,520 +0.18(+4.35%)
Oct 15, 2008 4.392 4.416 4.032 4.040 76,523,880 -0.47(-10.44%)
Oct 14, 2008 4.823 4.883 4.460 4.511 86,121,928 -0.18(-3.75%)
Oct 13, 2008 4.639 4.751 4.444 4.687 84,924,680 +0.26(+5.96%)
Oct 10, 2008 4.116 4.492 3.992 4.424 164,219,776 +0.03(+0.64%)
Oct 09, 2008 4.631 4.739 4.384 4.396 89,850,936 -0.21(-4.51%)
Oct 08, 2008 4.779 5.078 4.591 4.603 125,280,552 -0.30(-6.11%)
Oct 07, 2008 5.246 5.282 4.895 4.903 97,268,888 -0.28(-5.32%)
Oct 06, 2008 5.322 5.422 4.987 5.178 105,752,840 -0.28(-5.05%)
Oct 03, 2008 5.737 5.841 5.438 5.454 68,628,536 -0.20(-3.60%)
Oct 02, 2008 5.945 5.985 5.653 5.657 48,423,044 -0.25(-4.26%)
Oct 01, 2008 5.813 6.013 5.797 5.909 52,082,928 -0.03(-0.47%)
Sep 30, 2008 5.741 5.961 5.641 5.937 67,830,032 +0.28(+4.94%)
Sep 29, 2008 5.933 6.021 5.649 5.657 103,793,656 -0.32(-5.28%)
Sep 26, 2008 5.805 5.989 5.789 5.973 47,768,816 +0.01(+0.20%)
Sep 25, 2008 5.993 6.013 5.905 5.961 48,208,644 +0.02(+0.27%)
Sep 24, 2008 6.037 6.124 5.873 5.945 41,754,508 -0.07(-1.13%)
Sep 23, 2008 6.101 6.200 5.989 6.013 47,960,176 -0.08(-1.31%)
Sep 22, 2008 6.384 6.396 6.069 6.093 55,504,360 -0.35(-5.45%)
Sep 19, 2008 6.544 6.600 5.989 6.444 94,273,256 +0.04(+0.69%)
Sep 18, 2008 6.324 6.456 6.104 6.400 97,285,920 +0.18(+2.89%)
Sep 17, 2008 6.228 6.388 6.180 6.220 75,466,392 -0.18(-2.81%)
Sep 16, 2008 6.168 6.452 6.136 6.400 109,302,008 +0.38(+6.30%)
Sep 15, 2008 5.929 6.224 5.889 6.021 63,998,332 -0.10(-1.63%)
Sep 12, 2008 6.184 6.256 6.073 6.120 52,219,684 -0.12(-1.92%)
Sep 11, 2008 5.937 6.252 5.893 6.240 82,992,040 +0.23(+3.78%)
Sep 10, 2008 6.041 6.120 5.949 6.013 39,682,112 +0.01(+0.13%)
Sep 09, 2008 6.228 6.268 6.001 6.005 58,555,596 -0.20(-3.22%)
Sep 08, 2008 6.220 6.232 6.057 6.204 68,742,248 +0.14(+2.37%)
Sep 05, 2008 5.949 6.089 5.897 6.061 48,193,616 +0.04(+0.66%)
Sep 04, 2008 6.312 6.320 6.021 6.021 64,437,156 -0.34(-5.34%)
Sep 03, 2008 6.384 6.484 6.292 6.360 49,246,092 +0.08(+1.21%)
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.