Skip to main content

Starbucks Corp (NQ: SBUX )

102.08 -1.47 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.318 9.374 9.207 9.207 18,851,444 -0.10(-1.07%)
Dec 30, 2009 9.318 9.418 9.255 9.306 23,064,366 -0.08(-0.85%)
Dec 29, 2009 9.518 9.530 9.330 9.386 37,073,708 -0.12(-1.26%)
Dec 28, 2009 9.434 9.562 9.402 9.506 25,867,636 +0.06(+0.63%)
Dec 24, 2009 9.486 9.486 9.382 9.446 10,259,290 -0.03(-0.34%)
Dec 23, 2009 9.454 9.502 9.326 9.478 21,323,092 +0.01(+0.08%)
Dec 22, 2009 9.318 9.502 9.251 9.470 40,515,176 +0.23(+2.51%)
Dec 21, 2009 9.458 9.474 9.203 9.239 59,246,896 -0.22(-2.28%)
Dec 18, 2009 8.955 9.486 8.883 9.454 150,141,792 +0.57(+6.43%)
Dec 17, 2009 8.907 8.979 8.823 8.883 31,266,788 -0.08(-0.85%)
Dec 16, 2009 9.063 9.155 8.947 8.959 39,570,400 -0.12(-1.28%)
Dec 15, 2009 9.051 9.143 9.051 9.075 34,947,208 -0.04(-0.48%)
Dec 14, 2009 8.971 9.139 8.919 9.119 45,325,724 +0.18(+1.96%)
Dec 11, 2009 8.951 8.979 8.807 8.943 56,960,600 +0.04(+0.40%)
Dec 10, 2009 8.556 8.971 8.528 8.907 105,922,656 +0.40(+4.74%)
Dec 09, 2009 8.488 8.532 8.384 8.504 33,480,450 +0.03(+0.38%)
Dec 08, 2009 8.444 8.568 8.364 8.472 30,114,120 -0.07(-0.84%)
Dec 07, 2009 8.596 8.680 8.520 8.544 27,378,978 -0.08(-0.93%)
Dec 04, 2009 8.548 8.728 8.496 8.624 64,466,712 +0.19(+2.27%)
Dec 03, 2009 8.672 8.748 8.416 8.432 47,863,996 -0.22(-2.58%)
Dec 02, 2009 8.708 8.783 8.628 8.656 37,262,060 -0.02(-0.23%)
Dec 01, 2009 8.763 8.799 8.672 8.676 46,642,196 -0.07(-0.78%)
Nov 30, 2009 8.516 8.759 8.428 8.744 59,905,136 +0.19(+2.19%)
Nov 27, 2009 8.404 8.640 8.384 8.556 22,238,814 -0.16(-1.79%)
Nov 25, 2009 8.544 8.720 8.512 8.712 37,232,004 +0.20(+2.30%)
Nov 24, 2009 8.588 8.628 8.420 8.516 45,052,708 -0.11(-1.30%)
Nov 23, 2009 8.708 8.823 8.596 8.628 63,589,560 +0.08(+0.93%)
Nov 20, 2009 8.516 8.672 8.464 8.548 32,436,488 -0.05(-0.56%)
Nov 19, 2009 8.576 8.628 8.404 8.596 51,466,768 -0.08(-0.87%)
Nov 18, 2009 8.684 8.736 8.564 8.672 40,261,200 -0.11(-1.23%)
Nov 17, 2009 8.744 8.811 8.684 8.779 36,215,092 -0.03(-0.32%)
Nov 16, 2009 8.712 8.807 8.664 8.807 44,409,500 +0.11(+1.29%)
Nov 13, 2009 8.652 8.724 8.596 8.696 42,787,952 +0.04(+0.46%)
Nov 12, 2009 8.624 8.744 8.600 8.656 48,412,024 -0.01(-0.14%)
Nov 11, 2009 8.624 8.688 8.560 8.668 60,291,860 +0.12(+1.40%)
Nov 10, 2009 8.376 8.564 8.372 8.548 66,953,388 +0.12(+1.47%)
Nov 09, 2009 8.448 8.460 8.340 8.424 68,528,344 -0.01(-0.09%)
Nov 06, 2009 8.145 8.500 8.089 8.432 143,890,544 +0.57(+7.21%)
Nov 05, 2009 7.753 7.941 7.686 7.865 70,187,464 +0.20(+2.55%)
Nov 04, 2009 7.825 7.825 7.646 7.670 58,719,904 -0.08(-1.08%)
Nov 03, 2009 7.686 7.813 7.570 7.753 45,567,676 +0.02(+0.21%)
Nov 02, 2009 7.578 7.769 7.526 7.737 55,940,680 +0.16(+2.11%)
Oct 30, 2009 7.801 7.869 7.558 7.578 62,293,624 -0.22(-2.77%)
Oct 29, 2009 7.562 7.805 7.530 7.793 56,014,820 +0.31(+4.16%)
Oct 28, 2009 7.658 7.781 7.462 7.482 67,654,208 -0.14(-1.83%)
Oct 27, 2009 7.977 8.005 7.582 7.622 85,148,600 -0.38(-4.79%)
Oct 26, 2009 8.005 8.256 7.981 8.005 52,028,324 -0.09(-1.09%)
Oct 23, 2009 8.201 8.205 8.045 8.093 32,460,032 -0.16(-1.89%)
Oct 22, 2009 8.125 8.312 8.065 8.248 39,361,008 +0.13(+1.57%)
Oct 21, 2009 8.125 8.400 8.105 8.121 52,162,076 -0.08(-0.93%)
Oct 20, 2009 8.296 8.364 8.137 8.197 29,668,282 -0.16(-1.96%)
Oct 19, 2009 8.256 8.428 8.181 8.360 38,564,008 +0.12(+1.45%)
Oct 16, 2009 8.240 8.260 8.113 8.240 50,722,368 -0.03(-0.39%)
Oct 15, 2009 8.125 8.276 8.101 8.272 50,812,036 +0.07(+0.88%)
Oct 14, 2009 8.157 8.272 8.113 8.201 37,262,560 +0.14(+1.73%)
Oct 13, 2009 8.157 8.157 7.997 8.061 33,859,664 -0.07(-0.83%)
Oct 12, 2009 8.049 8.201 8.017 8.129 50,190,868 +0.05(+0.59%)
Oct 09, 2009 8.133 8.232 8.025 8.081 44,539,744 -0.09(-1.12%)
Oct 08, 2009 8.169 8.380 8.133 8.173 52,279,796 +0.03(+0.34%)
Oct 07, 2009 8.173 8.225 8.057 8.145 35,051,404 -0.05(-0.63%)
Oct 06, 2009 8.005 8.276 7.965 8.197 54,564,592 +0.19(+2.34%)
Oct 05, 2009 7.909 8.041 7.825 8.009 36,488,608 +0.13(+1.62%)
Oct 02, 2009 7.877 8.013 7.821 7.881 42,618,132 -0.09(-1.15%)
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.