Skip to main content

Starbucks Corp (NQ: SBUX )

103.37 +1.17 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.05 10.15 9.730 9.742 42,316,988 -0.28(-2.84%)
Jun 29, 2010 10.42 10.46 9.974 10.03 47,260,092 -0.72(-6.71%)
Jun 25, 2010 10.76 10.84 10.68 10.75 22,286,624 +0.06(+0.53%)
Jun 24, 2010 10.86 10.93 10.66 10.69 16,162,636 -0.26(-2.38%)
Jun 23, 2010 10.90 11.03 10.81 10.95 19,695,590 +0.04(+0.33%)
Jun 22, 2010 11.25 11.42 10.88 10.92 25,733,460 -0.32(-2.82%)
Jun 21, 2010 11.32 11.43 11.17 11.23 16,512,301 -0.03(-0.25%)
Jun 18, 2010 11.22 11.37 11.12 11.26 23,494,380 +0.04(+0.39%)
Jun 17, 2010 11.23 11.27 11.06 11.22 17,904,376 -0.00(-0.04%)
Jun 16, 2010 11.16 11.29 11.07 11.22 23,658,604 +0.02(+0.21%)
Jun 15, 2010 11.08 11.20 10.99 11.20 21,635,966 +0.19(+1.71%)
Jun 14, 2010 11.00 11.17 10.94 11.01 21,800,914 +0.12(+1.14%)
Jun 11, 2010 10.73 10.91 10.72 10.88 21,546,008 +0.07(+0.63%)
Jun 10, 2010 10.72 10.83 10.58 10.82 23,542,382 +0.27(+2.55%)
Jun 09, 2010 10.44 10.71 10.43 10.55 29,584,752 +0.18(+1.78%)
Jun 08, 2010 10.26 10.39 10.10 10.36 24,783,096 +0.12(+1.21%)
Jun 07, 2010 10.52 10.52 10.23 10.24 24,524,818 -0.25(-2.34%)
Jun 04, 2010 10.53 10.76 10.42 10.48 28,457,864 -0.28(-2.63%)
Jun 03, 2010 10.64 10.79 10.61 10.77 23,020,774 +0.11(+1.05%)
Jun 02, 2010 10.32 10.66 10.25 10.66 24,837,556 +0.35(+3.42%)
Jun 01, 2010 10.32 10.55 10.23 10.30 24,362,860 -0.08(-0.73%)
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%)
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.