Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.301 6.417 6.208 6.274 45,012,612 +0.01(+0.19%)
Apr 29, 2008 6.054 6.324 6.050 6.262 36,971,496 +0.21(+3.45%)
Apr 28, 2008 6.154 6.158 6.027 6.054 31,085,626 -0.08(-1.26%)
Apr 25, 2008 6.243 6.251 5.973 6.131 51,059,724 -0.05(-0.81%)
Apr 24, 2008 6.146 6.255 5.949 6.181 185,560,400 -0.72(-10.42%)
Apr 23, 2008 6.854 6.904 6.808 6.900 43,124,740 +0.06(+0.85%)
Apr 22, 2008 6.920 6.943 6.738 6.842 27,741,498 -0.14(-1.94%)
Apr 21, 2008 7.043 7.043 6.923 6.978 39,591,352 -0.09(-1.26%)
Apr 18, 2008 6.923 7.082 6.877 7.067 32,122,024 +0.24(+3.51%)
Apr 17, 2008 6.842 6.858 6.719 6.827 20,093,620 -0.01(-0.11%)
Apr 16, 2008 6.719 6.842 6.657 6.835 24,471,362 +0.14(+2.08%)
Apr 15, 2008 6.576 6.711 6.556 6.695 23,907,518 +0.14(+2.06%)
Apr 14, 2008 6.645 6.672 6.525 6.560 30,336,748 -0.11(-1.68%)
Apr 11, 2008 6.672 6.765 6.637 6.672 26,762,270 -0.11(-1.65%)
Apr 10, 2008 6.765 6.858 6.738 6.784 36,783,420 +0.03(+0.46%)
Apr 09, 2008 7.001 7.024 6.707 6.753 47,322,008 -0.20(-2.84%)
Apr 08, 2008 7.132 7.148 6.920 6.951 28,055,544 -0.13(-1.80%)
Apr 07, 2008 7.202 7.229 7.055 7.078 16,408,562 -0.07(-1.03%)
Apr 04, 2008 7.121 7.225 7.040 7.152 25,229,850 +0.06(+0.87%)
Apr 03, 2008 7.152 7.190 6.985 7.090 18,207,206 -0.10(-1.40%)
Apr 02, 2008 7.152 7.302 7.082 7.190 27,328,920 +0.04(+0.54%)
Apr 01, 2008 6.893 7.152 6.835 7.152 49,563,220 +0.39(+5.71%)
Mar 31, 2008 6.595 6.835 6.572 6.765 30,622,952 +0.17(+2.64%)
Mar 28, 2008 6.862 6.881 6.572 6.591 30,709,816 -0.22(-3.24%)
Mar 27, 2008 6.866 6.962 6.788 6.811 24,866,042 -0.02(-0.23%)
Mar 26, 2008 6.935 6.947 6.784 6.827 23,309,738 -0.13(-1.83%)
Mar 25, 2008 6.927 6.981 6.873 6.954 34,914,348 +0.04(+0.56%)
Mar 24, 2008 6.784 6.962 6.765 6.916 57,810,276 +0.14(+2.05%)
Mar 21, 2008 6.819 6.893 6.734 6.777 60,305,276 +0.00(+0.00%)
Mar 20, 2008 6.819 6.893 6.734 6.777 60,298,168 +0.01(+0.17%)
Mar 19, 2008 7.090 7.152 6.761 6.765 55,400,268 -0.29(-4.06%)
Mar 18, 2008 6.734 7.055 6.726 7.051 59,398,416 +0.38(+5.68%)
Mar 17, 2008 6.560 6.778 6.552 6.672 58,704,444 -0.05(-0.75%)
Mar 14, 2008 6.684 6.896 6.572 6.722 41,844,592 -0.09(-1.36%)
Mar 13, 2008 6.707 6.904 6.591 6.815 27,520,166 +0.01(+0.11%)
Mar 12, 2008 6.858 7.001 6.788 6.808 33,406,380 -0.05(-0.73%)
Mar 11, 2008 6.583 6.862 6.556 6.858 35,772,096 +0.36(+5.60%)
Mar 10, 2008 6.618 6.680 6.483 6.494 31,238,588 -0.12(-1.75%)
Mar 07, 2008 6.765 6.835 6.587 6.610 35,958,188 -0.19(-2.84%)
Mar 06, 2008 6.958 7.036 6.769 6.804 40,761,148 -0.21(-2.98%)
Mar 05, 2008 6.958 7.128 6.954 7.012 26,328,564 +0.09(+1.34%)
Mar 04, 2008 6.881 6.958 6.816 6.920 32,057,604 +0.02(+0.28%)
Mar 03, 2008 6.966 7.024 6.885 6.900 28,290,136 -0.05(-0.71%)
Feb 29, 2008 7.097 7.152 6.931 6.950 35,288,804 -0.23(-3.19%)
Feb 28, 2008 7.306 7.326 7.155 7.179 27,082,952 -0.18(-2.47%)
Feb 27, 2008 7.326 7.472 7.244 7.360 32,145,976 -0.01(-0.10%)
Feb 26, 2008 7.086 7.422 7.055 7.368 36,903,920 +0.22(+3.03%)
Feb 25, 2008 7.055 7.159 6.962 7.152 28,018,712 +0.10(+1.37%)
Feb 22, 2008 6.927 7.055 6.873 7.055 30,019,444 +0.16(+2.36%)
Feb 21, 2008 7.059 7.125 6.862 6.893 38,940,784 -0.17(-2.35%)
Feb 20, 2008 6.985 7.070 6.958 7.059 31,071,558 +0.06(+0.88%)
Feb 19, 2008 7.159 7.210 6.974 6.997 24,908,050 -0.07(-1.04%)
Feb 18, 2008 7.005 7.097 6.986 7.070 26,726,426 +0.00(+0.00%)
Feb 15, 2008 7.005 7.097 6.986 7.070 26,725,132 +0.04(+0.61%)
Feb 14, 2008 7.287 7.302 6.993 7.028 43,290,396 -0.26(-3.55%)
Feb 13, 2008 7.302 7.391 7.183 7.287 27,895,348 +0.05(+0.75%)
Feb 12, 2008 7.186 7.440 7.159 7.233 35,630,624 +0.07(+1.03%)
Feb 11, 2008 7.047 7.163 6.939 7.159 27,291,728 +0.10(+1.42%)
Feb 08, 2008 7.136 7.256 7.020 7.059 28,284,904 -0.10(-1.46%)
Feb 07, 2008 6.962 7.256 6.962 7.163 32,224,282 +0.15(+2.09%)
Feb 06, 2008 7.229 7.306 6.966 7.016 37,699,536 -0.14(-1.94%)
Feb 05, 2008 7.306 7.391 7.152 7.155 39,458,704 -0.26(-3.54%)
Feb 04, 2008 7.472 7.480 7.356 7.418 27,140,518 -0.01(-0.16%)
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.