Starbucks Corp (NQ: SBUX )

105.88 USD -5.54 (-4.97%)
Official Closing Price Updated: 5:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.67 11.74 11.53 11.53 15,052,800 -0.12(-1.07%)
Dec 30, 2009 11.67 11.79 11.59 11.65 18,416,800 -0.10(-0.85%)
Dec 29, 2009 11.92 11.94 11.69 11.76 29,603,200 -0.15(-1.26%)
Dec 28, 2009 11.81 11.97 11.78 11.90 20,655,200 +0.07(+0.63%)
Dec 24, 2009 11.88 11.88 11.75 11.83 8,192,000 -0.04(-0.34%)
Dec 23, 2009 11.84 11.90 11.68 11.87 17,026,400 +0.01(+0.08%)
Dec 22, 2009 11.67 11.90 11.59 11.86 32,351,200 +0.29(+2.51%)
Dec 21, 2009 11.85 11.87 11.53 11.57 47,308,400 -0.27(-2.28%)
Dec 18, 2009 11.21 11.88 11.12 11.84 119,887,600 +0.71(+6.43%)
Dec 17, 2009 11.15 11.24 11.05 11.12 24,966,400 -0.10(-0.85%)
Dec 16, 2009 11.35 11.46 11.21 11.22 31,596,800 -0.14(-1.28%)
Dec 15, 2009 11.34 11.45 11.34 11.37 27,905,200 -0.05(-0.48%)
Dec 14, 2009 11.23 11.45 11.17 11.42 36,192,400 +0.22(+1.96%)
Dec 11, 2009 11.21 11.24 11.03 11.20 45,482,800 +0.04(+0.40%)
Dec 10, 2009 10.71 11.23 10.68 11.15 84,578,800 +0.50(+4.74%)
Dec 09, 2009 10.63 10.69 10.50 10.65 26,734,000 +0.04(+0.38%)
Dec 08, 2009 10.57 10.73 10.47 10.61 24,046,000 -0.09(-0.84%)
Dec 07, 2009 10.77 10.87 10.67 10.70 21,862,000 -0.10(-0.93%)
Dec 04, 2009 10.71 10.93 10.64 10.80 51,476,400 +0.24(+2.27%)
Dec 03, 2009 10.86 10.96 10.54 10.56 38,219,200 -0.28(-2.58%)
Dec 02, 2009 10.90 11.00 10.80 10.84 29,753,600 -0.03(-0.23%)
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.