Starbucks Corp (NQ: SBUX )

118.34 USD +1.68 (+1.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.275 7.575 7.255 7.345 79,241,200 +0.01(+0.14%)
Jul 30, 2008 7.535 7.545 7.210 7.335 73,390,400 -0.16(-2.13%)
Jul 29, 2008 7.150 7.695 7.095 7.495 65,274,800 +0.38(+5.34%)
Jul 28, 2008 7.155 7.285 7.035 7.115 41,776,800 -0.09(-1.32%)
Jul 25, 2008 7.365 7.470 7.175 7.210 42,496,400 -0.06(-0.83%)
Jul 24, 2008 7.575 7.610 7.265 7.270 54,703,200 -0.44(-5.71%)
Jul 23, 2008 7.615 8.015 7.510 7.710 71,182,800 +0.14(+1.92%)
Jul 22, 2008 7.035 7.600 7.015 7.565 61,770,400 +0.52(+7.38%)
Jul 21, 2008 7.180 7.240 7.020 7.045 28,995,200 -0.12(-1.74%)
Jul 18, 2008 7.195 7.290 7.075 7.170 39,203,200 -0.03(-0.35%)
Jul 17, 2008 6.920 7.245 6.885 7.195 53,417,200 +0.03(+0.35%)
Jul 16, 2008 6.765 7.235 6.720 7.170 62,270,000 +0.38(+5.60%)
Jul 15, 2008 6.880 6.935 6.665 6.790 101,409,200 -0.21(-3.00%)
Jul 14, 2008 7.105 7.140 6.885 7.000 53,266,400 -0.03(-0.43%)
Jul 11, 2008 7.090 7.185 6.815 7.030 74,190,000 -0.15(-2.16%)
Jul 10, 2008 7.375 7.430 7.110 7.185 57,050,400 -0.18(-2.38%)
Jul 09, 2008 7.655 7.700 7.360 7.360 50,702,800 -0.31(-4.04%)
Jul 08, 2008 7.375 7.735 7.325 7.670 81,469,600 +0.20(+2.61%)
Jul 07, 2008 7.795 7.805 7.415 7.475 72,609,200 -0.31(-3.92%)
Jul 03, 2008 7.790 7.895 7.600 7.780 21,117,208 -0.06(-0.77%)
Jul 02, 2008 8.015 8.025 7.765 7.840 47,703,538 +0.03(+0.38%)
Jul 01, 2008 7.780 7.860 7.640 7.810 40,958,460 -0.06(-0.76%)
Jun 30, 2008 8.095 8.165 7.865 7.870 25,970,568 -0.31(-3.73%)
Jun 27, 2008 8.150 8.285 7.970 8.175 33,176,558 +0.04(+0.43%)
Jun 26, 2008 8.375 8.415 8.135 8.140 24,549,592 -0.41(-4.85%)
Jun 25, 2008 8.310 8.645 8.305 8.555 24,342,032 +0.27(+3.26%)
Jun 24, 2008 8.180 8.460 8.125 8.285 25,527,502 +0.13(+1.66%)
Jun 23, 2008 8.630 8.745 8.135 8.150 39,205,208 -0.46(-5.40%)
Jun 20, 2008 8.885 8.910 8.590 8.615 26,132,274 -0.38(-4.22%)
Jun 19, 2008 8.865 9.030 8.690 8.995 18,431,412 +0.11(+1.24%)
Jun 18, 2008 9.000 9.045 8.830 8.885 16,905,078 -0.18(-1.93%)
Jun 17, 2008 9.185 9.235 9.035 9.060 12,738,918 -0.12(-1.25%)
Jun 16, 2008 9.005 9.280 8.945 9.175 16,589,922 +0.09(+0.99%)
Jun 13, 2008 8.975 9.100 8.915 9.085 21,820,626 +0.18(+1.96%)
Jun 12, 2008 8.880 9.030 8.830 8.910 17,143,676 +0.12(+1.42%)
Jun 11, 2008 8.970 8.970 8.775 8.785 22,702,140 -0.13(-1.51%)
Jun 10, 2008 8.805 8.965 8.625 8.920 19,522,464 +0.16(+1.83%)
Jun 09, 2008 8.855 9.100 8.685 8.760 33,576,778 -0.08(-0.85%)
Jun 06, 2008 9.175 9.175 8.820 8.835 24,473,626 -0.42(-4.59%)
Jun 05, 2008 9.075 9.260 9.005 9.260 27,324,744 +0.20(+2.21%)
Jun 04, 2008 8.860 9.170 8.860 9.060 31,830,680 +0.19(+2.08%)
Jun 03, 2008 8.965 9.065 8.700 8.875 26,152,384 -0.09(-1.00%)
Jun 02, 2008 9.085 9.085 8.815 8.965 21,754,366 -0.13(-1.43%)
May 30, 2008 9.190 9.205 9.000 9.095 24,013,080 -0.07(-0.76%)
May 29, 2008 8.915 9.205 8.915 9.165 24,756,148 +0.25(+2.80%)
May 28, 2008 8.800 8.940 8.525 8.915 30,698,530 +0.16(+1.83%)
May 27, 2008 8.500 8.795 8.479 8.755 27,886,260 +0.28(+3.30%)
May 26, 2008 8.545 8.550 8.350 8.475 25,965,816 +0.00(+0.00%)
May 23, 2008 8.545 8.550 8.350 8.475 25,964,216 -0.07(-0.82%)
May 22, 2008 8.340 8.645 8.300 8.545 33,175,424 +0.21(+2.46%)
May 21, 2008 8.465 8.480 8.325 8.340 26,748,636 -0.08(-0.95%)
May 20, 2008 8.420 8.475 8.265 8.420 41,388,290 -0.12(-1.35%)
May 19, 2008 8.525 8.720 8.495 8.535 35,662,372 +0.01(+0.13%)
May 16, 2008 8.275 8.530 8.225 8.524 52,629,178 +0.49(+6.08%)
May 15, 2008 7.915 8.115 7.915 8.035 17,179,736 +0.08(+0.94%)
May 14, 2008 7.970 8.065 7.935 7.960 21,804,872 -0.01(-0.19%)
May 13, 2008 8.040 8.040 7.850 7.975 21,655,644 -0.04(-0.56%)
May 12, 2008 7.950 8.025 7.920 8.020 24,593,286 +0.09(+1.13%)
May 09, 2008 7.890 7.985 7.840 7.930 27,256,848 +0.00(+0.06%)
May 08, 2008 8.005 8.050 7.860 7.925 40,001,830 -0.05(-0.63%)
May 07, 2008 8.200 8.230 7.960 7.975 30,410,302 -0.21(-2.51%)
May 06, 2008 8.110 8.280 8.055 8.180 27,252,112 +0.01(+0.12%)
May 05, 2008 8.200 8.290 8.100 8.170 25,076,298 -0.06(-0.73%)
May 02, 2008 8.500 8.550 8.125 8.230 31,554,386 -0.09(-1.14%)
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.