Skip to main content

Starbucks Corp (NQ: SBUX )

73.41 +1.48 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.880 7.720 6.850 7.230 134,311,600 +0.39(+5.62%)
Apr 29, 2009 6.835 6.980 6.725 6.845 60,268,000 +0.09(+1.41%)
Apr 28, 2009 6.480 6.990 6.480 6.750 66,119,200 +0.15(+2.27%)
Apr 27, 2009 6.605 6.815 6.475 6.600 57,306,800 -0.16(-2.29%)
Apr 24, 2009 6.615 6.825 6.560 6.755 72,210,400 +0.08(+1.12%)
Apr 23, 2009 6.250 6.700 6.235 6.680 96,199,200 +0.39(+6.28%)
Apr 22, 2009 5.845 6.350 5.770 6.285 89,585,200 +0.38(+6.44%)
Apr 21, 2009 5.605 5.920 5.600 5.905 55,170,400 +0.22(+3.87%)
Apr 20, 2009 5.815 5.860 5.625 5.685 50,366,400 -0.35(-5.72%)
Apr 17, 2009 5.760 6.110 5.755 6.030 72,390,000 +0.23(+3.88%)
Apr 16, 2009 5.715 5.850 5.705 5.805 73,338,000 -0.03(-0.43%)
Apr 15, 2009 5.580 5.860 5.565 5.830 72,800,000 -0.10(-1.77%)
Apr 14, 2009 5.950 5.980 5.870 5.935 58,574,400 -0.07(-1.17%)
Apr 13, 2009 5.930 6.055 5.860 6.005 31,693,600 +0.00(+0.08%)
Apr 09, 2009 5.930 6.075 5.830 6.000 47,920,800 +0.25(+4.44%)
Apr 08, 2009 5.660 5.805 5.625 5.745 35,945,600 +0.15(+2.68%)
Apr 07, 2009 5.575 5.655 5.475 5.595 39,612,800 -0.12(-2.01%)
Apr 06, 2009 5.745 5.830 5.620 5.710 35,476,400 -0.13(-2.31%)
Apr 03, 2009 5.890 5.965 5.730 5.845 45,472,400 -0.07(-1.10%)
Apr 02, 2009 5.725 6.000 5.655 5.910 78,824,800 +0.33(+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.