Skip to main content

Starbucks Corp (NQ: SBUX )

98.66 -0.90 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.43 10.56 10.29 10.38 20,609,040 -0.05(-0.50%)
May 27, 2010 10.21 10.44 10.14 10.43 25,072,966 +0.53(+5.30%)
May 26, 2010 9.938 10.16 9.895 9.906 29,843,572 -0.08(-0.84%)
May 25, 2010 9.798 10.02 9.650 9.990 29,625,234 -0.06(-0.60%)
May 24, 2010 10.09 10.20 9.986 10.05 21,309,020 -0.09(-0.87%)
May 21, 2010 9.838 10.23 9.778 10.14 32,094,128 +0.08(+0.76%)
May 20, 2010 10.10 10.34 10.05 10.06 31,427,012 -0.44(-4.16%)
May 19, 2010 10.56 10.75 10.35 10.50 25,833,536 -0.16(-1.47%)
May 18, 2010 10.66 10.87 10.58 10.66 21,349,248 -0.13(-1.23%)
May 17, 2010 10.60 10.80 10.45 10.79 22,014,784 +0.16(+1.51%)
May 14, 2010 10.93 10.96 10.50 10.63 28,787,178 -0.37(-3.39%)
May 13, 2010 11.14 11.14 10.97 11.00 27,345,062 -0.16(-1.47%)
May 12, 2010 10.75 11.20 10.71 11.17 29,102,430 +0.46(+4.31%)
May 11, 2010 10.90 10.92 10.64 10.70 29,919,266 -0.14(-1.26%)
May 10, 2010 10.69 10.86 10.38 10.84 36,585,028 +0.64(+6.25%)
May 07, 2010 10.13 10.42 9.882 10.20 55,892,536 -0.06(-0.62%)
May 06, 2010 10.42 10.52 9.778 10.27 44,358,512 -0.24(-2.33%)
May 05, 2010 10.44 10.65 10.33 10.51 27,819,722 +0.08(+0.73%)
May 04, 2010 10.68 10.68 10.35 10.44 28,024,382 -0.46(-4.23%)
May 03, 2010 10.43 10.92 10.42 10.90 24,109,334 +0.48(+4.62%)
Apr 30, 2010 10.72 10.72 10.42 10.42 18,717,326 -0.25(-2.33%)
Apr 29, 2010 10.54 10.72 10.53 10.66 18,948,016 +0.15(+1.45%)
Apr 28, 2010 10.68 10.78 10.47 10.51 26,431,152 -0.12(-1.17%)
Apr 27, 2010 11.02 11.02 10.60 10.64 23,995,192 -0.34(-3.14%)
Apr 26, 2010 10.85 11.06 10.82 10.98 19,800,746 +0.05(+0.48%)
Apr 23, 2010 10.83 10.94 10.72 10.93 26,064,052 +0.00(+0.04%)
Apr 22, 2010 10.41 11.00 10.29 10.92 77,431,272 +0.75(+7.33%)
Apr 21, 2010 10.10 10.19 10.02 10.18 34,062,900 +0.05(+0.51%)
Apr 20, 2010 10.06 10.14 9.870 10.13 18,789,116 +0.14(+1.45%)
Apr 19, 2010 10.02 10.12 9.846 9.982 21,180,906 -0.02(-0.24%)
Apr 16, 2010 10.06 10.11 9.906 10.01 27,206,804 -0.07(-0.68%)
Apr 15, 2010 9.910 10.12 9.870 10.07 23,953,924 +0.12(+1.17%)
Apr 14, 2010 9.902 9.962 9.782 9.958 19,642,764 +0.04(+0.44%)
Apr 13, 2010 9.786 9.942 9.750 9.914 18,313,626 +0.10(+0.98%)
Apr 12, 2010 9.882 9.938 9.750 9.818 15,722,092 -0.09(-0.93%)
Apr 09, 2010 9.962 10.00 9.802 9.910 15,442,465 -0.04(-0.44%)
Apr 08, 2010 9.922 10.02 9.874 9.954 17,856,938 -0.03(-0.32%)
Apr 07, 2010 9.942 10.03 9.898 9.986 20,964,494 +0.12(+1.26%)
Apr 06, 2010 9.802 9.902 9.762 9.862 14,285,198 -0.00(-0.04%)
Apr 05, 2010 9.666 9.934 9.666 9.866 19,662,824 +0.19(+1.95%)
Apr 01, 2010 9.798 9.873 9.562 9.678 38,951,236 -0.01(-0.12%)
Mar 31, 2010 9.750 9.798 9.662 9.690 37,792,560 -0.12(-1.18%)
Mar 30, 2010 9.750 9.833 9.678 9.806 32,025,716 -0.02(-0.20%)
Mar 29, 2010 9.833 9.889 9.698 9.825 34,359,604 +0.01(+0.08%)
Mar 26, 2010 9.738 9.913 9.738 9.818 51,255,372 +0.15(+1.57%)
Mar 25, 2010 10.01 10.03 9.642 9.666 95,084,280 -0.43(-4.27%)
Mar 24, 2010 10.32 10.38 10.08 10.10 60,850,412 -0.05(-0.47%)
Mar 23, 2010 10.15 10.15 9.961 10.14 44,223,148 +0.07(+0.67%)
Mar 22, 2010 9.893 10.13 9.722 10.08 40,900,904 +0.11(+1.08%)
Mar 19, 2010 9.969 10.04 9.881 9.969 55,200,288 -0.02(-0.20%)
Mar 18, 2010 10.16 10.18 9.969 9.989 53,634,844 -0.22(-2.11%)
Mar 17, 2010 10.13 10.24 10.03 10.20 53,513,116 +0.11(+1.07%)
Mar 16, 2010 9.961 10.13 9.925 10.10 84,659,680 +0.35(+3.56%)
Mar 15, 2010 9.702 9.782 9.678 9.750 29,660,268 +0.06(+0.58%)
Mar 12, 2010 9.690 9.774 9.638 9.694 32,143,938 +0.00(+0.04%)
Mar 11, 2010 9.598 9.849 9.598 9.690 45,032,172 +0.02(+0.17%)
Mar 10, 2010 9.394 9.690 9.386 9.674 61,275,712 +0.24(+2.58%)
Mar 09, 2010 9.382 9.482 9.263 9.430 33,455,904 +0.12(+1.29%)
Mar 08, 2010 9.290 9.418 9.283 9.310 22,535,372 -0.02(-0.21%)
Mar 05, 2010 9.199 9.338 9.131 9.330 30,880,062 +0.18(+1.96%)
Mar 04, 2010 9.203 9.251 9.131 9.151 32,292,216 -0.06(-0.61%)
Mar 03, 2010 9.302 9.334 9.159 9.207 27,639,468 -0.11(-1.16%)
Mar 02, 2010 9.255 9.342 9.215 9.314 42,886,136 +0.02(+0.17%)
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.