Skip to main content

Starbucks Corp (NQ: SBUX )

101.87 -0.21 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 7.338 7.350 7.186 7.262 30,072,894 -0.06(-0.76%)
May 29, 2008 7.119 7.350 7.119 7.318 31,003,478 +0.20(+2.80%)
May 28, 2008 7.027 7.139 6.807 7.119 38,445,448 +0.13(+1.83%)
May 27, 2008 6.787 7.023 6.770 6.991 34,923,488 +0.22(+3.30%)
May 26, 2008 6.823 6.827 6.667 6.767 32,518,412 +0.00(+0.00%)
May 23, 2008 6.823 6.827 6.667 6.767 32,516,408 -0.06(-0.82%)
May 22, 2008 6.659 6.903 6.628 6.823 41,547,396 +0.16(+2.46%)
May 21, 2008 6.759 6.771 6.647 6.659 33,498,780 -0.06(-0.95%)
May 20, 2008 6.723 6.767 6.600 6.723 51,832,816 -0.09(-1.35%)
May 19, 2008 6.807 6.963 6.783 6.815 44,661,940 +0.01(+0.13%)
May 16, 2008 6.608 6.811 6.568 6.806 65,910,396 +0.39(+6.08%)
May 15, 2008 6.320 6.480 6.320 6.416 21,515,124 +0.06(+0.94%)
May 14, 2008 6.364 6.440 6.336 6.356 27,307,434 -0.01(-0.19%)
May 13, 2008 6.420 6.420 6.268 6.368 27,120,548 -0.04(-0.56%)
May 12, 2008 6.348 6.408 6.324 6.404 30,799,518 +0.07(+1.14%)
May 09, 2008 6.300 6.376 6.260 6.332 34,135,240 +0.00(+0.06%)
May 08, 2008 6.392 6.428 6.276 6.328 50,096,484 -0.04(-0.63%)
May 07, 2008 6.548 6.572 6.356 6.368 38,084,484 -0.16(-2.51%)
May 06, 2008 6.476 6.612 6.432 6.532 34,129,312 +0.01(+0.12%)
May 05, 2008 6.548 6.620 6.468 6.524 31,404,420 -0.05(-0.73%)
May 02, 2008 6.787 6.827 6.488 6.572 39,517,284 -0.08(-1.14%)
May 01, 2008 6.372 6.743 6.320 6.647 52,896,024 +0.17(+2.59%)
Apr 30, 2008 6.508 6.628 6.412 6.480 43,583,416 +0.01(+0.19%)
Apr 29, 2008 6.252 6.532 6.248 6.468 35,797,616 +0.22(+3.45%)
Apr 28, 2008 6.356 6.360 6.224 6.252 30,098,626 -0.08(-1.26%)
Apr 25, 2008 6.448 6.456 6.168 6.332 49,438,528 -0.05(-0.81%)
Apr 24, 2008 6.348 6.460 6.144 6.384 179,668,672 -0.74(-10.42%)
Apr 23, 2008 7.079 7.131 7.031 7.127 41,755,488 +0.06(+0.85%)
Apr 22, 2008 7.147 7.170 6.959 7.067 26,860,678 -0.14(-1.94%)
Apr 21, 2008 7.274 7.274 7.151 7.206 38,334,288 -0.09(-1.26%)
Apr 18, 2008 7.151 7.314 7.103 7.298 31,102,118 +0.25(+3.51%)
Apr 17, 2008 7.067 7.083 6.939 7.051 19,455,628 -0.01(-0.11%)
Apr 16, 2008 6.939 7.067 6.876 7.059 23,694,372 +0.14(+2.08%)
Apr 15, 2008 6.791 6.931 6.771 6.915 23,148,432 +0.14(+2.06%)
Apr 14, 2008 6.863 6.891 6.739 6.775 29,373,526 -0.12(-1.68%)
Apr 11, 2008 6.891 6.987 6.855 6.891 25,912,542 -0.12(-1.65%)
Apr 10, 2008 6.987 7.083 6.959 7.007 35,615,508 +0.03(+0.46%)
Apr 09, 2008 7.230 7.254 6.927 6.975 45,819,492 -0.20(-2.84%)
Apr 08, 2008 7.366 7.382 7.147 7.178 27,164,754 -0.13(-1.80%)
Apr 07, 2008 7.438 7.466 7.286 7.310 15,887,575 -0.08(-1.03%)
Apr 04, 2008 7.354 7.462 7.271 7.386 24,428,778 +0.06(+0.87%)
Apr 03, 2008 7.386 7.426 7.214 7.322 17,629,108 -0.10(-1.40%)
Apr 02, 2008 7.386 7.542 7.314 7.426 26,461,200 +0.04(+0.54%)
Apr 01, 2008 7.119 7.386 7.059 7.386 47,989,540 +0.40(+5.71%)
Mar 31, 2008 6.811 7.059 6.787 6.987 29,650,644 +0.18(+2.64%)
Mar 28, 2008 7.087 7.107 6.787 6.807 29,734,750 -0.23(-3.23%)
Mar 27, 2008 7.091 7.190 7.011 7.035 24,076,522 -0.02(-0.23%)
Mar 26, 2008 7.163 7.174 7.007 7.051 22,569,630 -0.13(-1.83%)
Mar 25, 2008 7.155 7.210 7.099 7.182 33,805,784 +0.04(+0.56%)
Mar 24, 2008 7.007 7.190 6.987 7.143 55,974,744 +0.14(+2.05%)
Mar 21, 2008 7.043 7.119 6.955 6.999 58,390,528 +0.00(+0.00%)
Mar 20, 2008 7.043 7.119 6.955 6.999 58,383,644 +0.01(+0.17%)
Mar 19, 2008 7.322 7.386 6.983 6.987 53,641,256 -0.30(-4.06%)
Mar 18, 2008 6.955 7.286 6.947 7.282 57,512,460 +0.39(+5.68%)
Mar 17, 2008 6.775 7.000 6.767 6.891 56,840,524 -0.05(-0.75%)
Mar 14, 2008 6.903 7.123 6.787 6.943 40,515,988 -0.10(-1.36%)
Mar 13, 2008 6.927 7.131 6.807 7.039 26,646,374 +0.01(+0.11%)
Mar 12, 2008 7.083 7.230 7.011 7.031 32,345,694 -0.05(-0.73%)
Mar 11, 2008 6.799 7.087 6.771 7.083 34,636,300 +0.38(+5.60%)
Mar 10, 2008 6.835 6.899 6.695 6.707 30,246,732 -0.12(-1.75%)
Mar 07, 2008 6.987 7.059 6.803 6.827 34,816,480 -0.20(-2.84%)
Mar 06, 2008 7.186 7.266 6.991 7.027 39,466,944 -0.22(-2.98%)
Mar 05, 2008 7.186 7.362 7.182 7.242 25,492,606 +0.10(+1.34%)
Mar 04, 2008 7.107 7.186 7.039 7.147 31,039,744 +0.02(+0.28%)
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.