Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

96.61 +0.17 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 (%)
Feb 29, 2008 7.140 7.195 6.973 6.992 35,077,760 -0.23(-3.19%)
Feb 28, 2008 7.350 7.370 7.198 7.222 26,920,982 -0.18(-2.47%)
Feb 27, 2008 7.370 7.517 7.288 7.405 31,953,726 -0.01(-0.10%)
Feb 26, 2008 7.128 7.467 7.097 7.412 36,683,216 +0.22(+3.03%)
Feb 25, 2008 7.097 7.202 7.004 7.195 27,851,146 +0.10(+1.37%)
Feb 22, 2008 6.969 7.097 6.915 7.097 29,839,914 +0.16(+2.36%)
Feb 21, 2008 7.101 7.167 6.903 6.934 38,707,896 -0.17(-2.35%)
Feb 20, 2008 7.027 7.113 7.000 7.101 30,885,734 +0.06(+0.88%)
Feb 19, 2008 7.202 7.253 7.016 7.039 24,759,088 -0.07(-1.04%)
Feb 18, 2008 7.047 7.140 7.028 7.113 26,566,588 +0.00(+0.00%)
Feb 15, 2008 7.047 7.140 7.028 7.113 26,565,302 +0.04(+0.61%)
Feb 14, 2008 7.331 7.346 7.035 7.070 43,031,496 -0.26(-3.55%)
Feb 13, 2008 7.346 7.436 7.226 7.331 27,728,520 +0.05(+0.75%)
Feb 12, 2008 7.230 7.484 7.202 7.276 35,417,532 +0.07(+1.03%)
Feb 11, 2008 7.090 7.206 6.981 7.202 27,128,510 +0.10(+1.42%)
Feb 08, 2008 7.179 7.300 7.062 7.101 28,115,746 -0.11(-1.46%)
Feb 07, 2008 7.004 7.300 7.004 7.206 32,031,564 +0.15(+2.09%)
Feb 06, 2008 7.272 7.350 7.008 7.058 37,474,076 -0.14(-1.94%)
Feb 05, 2008 7.350 7.436 7.195 7.198 39,222,720 -0.26(-3.54%)
Feb 04, 2008 7.517 7.525 7.401 7.463 26,978,204 -0.01(-0.16%)
Feb 01, 2008 7.377 7.513 7.249 7.475 40,494,300 +0.12(+1.64%)
Jan 31, 2008 7.066 7.459 7.031 7.354 112,556,856 -0.12(-1.61%)
Jan 30, 2008 7.778 7.852 7.370 7.475 58,237,480 -0.29(-3.76%)
Jan 29, 2008 7.723 7.922 7.646 7.766 27,313,668 +0.12(+1.58%)
Jan 28, 2008 7.564 7.700 7.451 7.646 34,715,716 +0.00(+0.00%)
Jan 25, 2008 8.023 8.042 7.572 7.646 45,630,792 -0.31(-3.86%)
Jan 24, 2008 7.817 7.965 7.747 7.953 53,732,472 +0.14(+1.79%)
Jan 23, 2008 7.047 7.852 7.043 7.813 66,816,588 +0.55(+7.61%)
Jan 22, 2008 6.918 7.339 6.868 7.261 56,227,764 +0.00(+0.05%)
Jan 21, 2008 7.296 7.525 7.152 7.257 50,875,272 +0.00(+0.00%)
Jan 18, 2008 7.296 7.525 7.152 7.257 50,874,120 -0.15(-2.05%)
Jan 17, 2008 7.494 7.576 7.393 7.408 30,152,036 -0.10(-1.30%)
Jan 16, 2008 7.370 7.689 7.327 7.506 42,633,044 +0.18(+2.44%)
Jan 15, 2008 7.490 7.545 7.319 7.327 37,297,988 -0.28(-3.63%)
Jan 14, 2008 7.739 7.762 7.556 7.603 29,824,412 -0.09(-1.21%)
Jan 11, 2008 7.766 7.805 7.591 7.696 46,491,236 -0.20(-2.56%)
Jan 10, 2008 7.560 7.968 7.459 7.899 58,449,476 +0.33(+4.37%)
Jan 09, 2008 7.778 7.844 7.397 7.568 62,239,408 -0.16(-2.01%)
Jan 08, 2008 7.848 8.171 7.712 7.723 162,320,944 +0.58(+8.05%)
Jan 07, 2008 7.117 7.315 7.043 7.148 63,575,844 +0.10(+1.49%)
Jan 04, 2008 7.183 7.210 7.000 7.043 51,563,652 -0.23(-3.16%)
Jan 03, 2008 7.510 7.545 7.187 7.272 61,636,116 -0.24(-3.16%)
Jan 02, 2008 7.832 7.840 7.498 7.510 58,432,652 -0.45(-5.67%)
Jan 01, 2008 7.774 7.996 7.766 7.961 32,734,436 +0.00(+0.00%)
Dec 31, 2007 7.774 7.996 7.766 7.961 32,613,298 +0.13(+1.69%)
Dec 28, 2007 7.914 7.957 7.829 7.829 24,591,896 -0.13(-1.61%)
Dec 27, 2007 7.996 8.046 7.891 7.957 21,040,968 -0.14(-1.73%)
Dec 26, 2007 8.167 8.171 8.035 8.097 14,121,485 -0.16(-1.89%)
Dec 24, 2007 8.214 8.284 8.171 8.252 12,418,693 +0.06(+0.76%)
Dec 21, 2007 8.015 8.237 7.972 8.190 51,538,308 +0.21(+2.58%)
Dec 20, 2007 7.836 7.996 7.797 7.984 29,565,872 +0.19(+2.50%)
Dec 19, 2007 7.902 7.996 7.735 7.790 36,407,460 -0.22(-2.77%)
Dec 18, 2007 7.836 8.058 7.836 8.011 34,262,648 +0.17(+2.23%)
Dec 17, 2007 8.163 8.167 7.832 7.836 42,970,860 -0.43(-5.18%)
Dec 14, 2007 8.256 8.342 8.186 8.264 26,940,026 -0.10(-1.16%)
Dec 13, 2007 8.501 8.599 8.346 8.361 28,952,350 -0.15(-1.74%)
Dec 12, 2007 8.626 8.672 8.420 8.509 31,886,688 -0.01(-0.07%)
Dec 11, 2007 8.599 8.758 8.505 8.515 50,792,856 -0.32(-3.67%)
Dec 10, 2007 8.797 8.890 8.785 8.840 23,187,540 +0.04(+0.49%)
Dec 07, 2007 8.836 8.937 8.766 8.797 23,587,872 -0.09(-1.01%)
Dec 06, 2007 8.789 8.886 8.731 8.886 25,486,558 +0.08(+0.88%)
Dec 05, 2007 8.789 8.828 8.735 8.809 21,474,160 +0.12(+1.39%)
Dec 04, 2007 8.770 8.816 8.688 8.688 36,298,112 -0.18(-2.06%)
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.