Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.004 7.168 6.988 7.088 47,125,852 +0.03(+0.40%)
Jul 30, 2009 6.984 7.144 6.912 7.060 69,374,728 +0.19(+2.74%)
Jul 29, 2009 6.912 6.984 6.812 6.872 42,256,240 -0.08(-1.15%)
Jul 28, 2009 6.856 7.004 6.840 6.952 43,033,880 +0.02(+0.35%)
Jul 27, 2009 6.948 7.008 6.787 6.928 64,358,784 +0.03(+0.46%)
Jul 24, 2009 6.900 6.992 6.767 6.896 52,477,428 -0.02(-0.23%)
Jul 23, 2009 6.888 6.936 6.751 6.912 119,341,440 -0.05(-0.75%)
Jul 22, 2009 6.407 7.044 6.387 6.964 379,599,456 +1.08(+18.38%)
Jul 21, 2009 6.019 6.027 5.770 5.883 83,878,184 -0.09(-1.54%)
Jul 20, 2009 5.786 5.987 5.782 5.975 52,521,380 +0.19(+3.32%)
Jul 17, 2009 5.818 5.830 5.710 5.782 43,337,544 +0.01(+0.21%)
Jul 16, 2009 5.742 5.834 5.698 5.770 39,052,784 -0.00(-0.07%)
Jul 15, 2009 5.678 5.778 5.630 5.774 58,734,504 +0.12(+2.20%)
Jul 14, 2009 5.566 5.682 5.478 5.650 62,857,444 +0.02(+0.43%)
Jul 13, 2009 5.386 5.638 5.326 5.626 74,390,184 +0.24(+4.46%)
Jul 10, 2009 5.418 5.570 5.338 5.386 52,077,372 -0.08(-1.39%)
Jul 09, 2009 5.230 5.526 5.198 5.462 98,746,232 +0.24(+4.60%)
Jul 08, 2009 5.222 5.278 5.110 5.222 65,016,556 +0.03(+0.54%)
Jul 07, 2009 5.386 5.406 5.186 5.194 47,103,876 -0.17(-3.21%)
Jul 06, 2009 5.310 5.446 5.270 5.366 45,994,604 +0.00(+0.07%)
Jul 02, 2009 5.554 5.598 5.350 5.362 66,843,032 -0.24(-4.36%)
Jul 01, 2009 5.598 5.726 5.586 5.606 73,469,704 +0.04(+0.79%)
Jun 30, 2009 5.770 5.834 5.522 5.562 107,712,808 -0.30(-5.12%)
Jun 29, 2009 5.903 5.955 5.774 5.862 33,227,732 +0.04(+0.76%)
Jun 26, 2009 5.903 5.991 5.806 5.818 74,523,032 -0.12(-2.09%)
Jun 25, 2009 5.666 5.959 5.646 5.943 60,147,444 +0.25(+4.43%)
Jun 24, 2009 5.718 5.830 5.638 5.690 49,821,868 +0.02(+0.35%)
Jun 23, 2009 5.562 5.758 5.522 5.670 77,260,008 +0.18(+3.28%)
Jun 22, 2009 5.606 5.646 5.422 5.490 51,397,624 -0.21(-3.72%)
Jun 19, 2009 5.646 5.830 5.634 5.702 64,162,000 +0.05(+0.92%)
Jun 18, 2009 5.702 5.818 5.646 5.650 43,258,632 -0.08(-1.33%)
Jun 17, 2009 5.582 5.850 5.558 5.726 75,760,664 +0.12(+2.14%)
Jun 16, 2009 5.662 5.710 5.558 5.606 45,348,820 -0.05(-0.85%)
Jun 15, 2009 5.750 5.782 5.574 5.654 44,245,540 -0.17(-2.96%)
Jun 12, 2009 5.674 5.830 5.614 5.826 54,188,036 +0.12(+2.03%)
Jun 11, 2009 5.947 6.023 5.694 5.710 72,547,720 -0.26(-4.30%)
Jun 10, 2009 6.079 6.167 5.862 5.967 61,254,716 -0.12(-1.97%)
Jun 09, 2009 5.991 6.143 5.967 6.087 47,277,684 +0.09(+1.54%)
Jun 08, 2009 5.883 6.055 5.866 5.995 59,843,280 -0.05(-0.80%)
Jun 05, 2009 6.163 6.167 6.015 6.043 43,089,320 -0.03(-0.53%)
Jun 04, 2009 6.119 6.159 6.015 6.075 68,526,168 -0.05(-0.85%)
Jun 03, 2009 5.891 6.127 5.878 6.127 67,780,000 +0.19(+3.24%)
Jun 02, 2009 5.907 6.039 5.874 5.935 42,445,532 -0.04(-0.67%)
Jun 01, 2009 5.834 6.003 5.770 5.975 58,018,300 +0.21(+3.68%)
May 29, 2009 5.522 5.762 5.494 5.762 87,320,872 +0.27(+4.96%)
May 28, 2009 5.418 5.518 5.298 5.490 66,978,384 +0.12(+2.31%)
May 27, 2009 5.398 5.562 5.326 5.366 54,335,372 -0.04(-0.74%)
May 26, 2009 5.026 5.450 5.026 5.406 79,151,416 +0.20(+3.85%)
May 22, 2009 5.414 5.438 5.190 5.206 84,149,880 -0.17(-3.20%)
May 21, 2009 5.362 5.442 5.326 5.378 107,696,328 -0.05(-0.89%)
May 20, 2009 5.414 5.610 5.374 5.426 85,035,904 +0.05(+0.97%)
May 19, 2009 5.346 5.474 5.294 5.374 33,932,952 +0.01(+0.22%)
May 18, 2009 5.258 5.374 5.182 5.362 45,430,228 +0.18(+3.48%)
May 15, 2009 5.122 5.306 5.014 5.182 57,204,200 +0.08(+1.65%)
May 14, 2009 5.086 5.238 5.066 5.098 45,908,200 -0.01(-0.16%)
May 13, 2009 5.266 5.270 5.102 5.106 57,522,348 -0.17(-3.26%)
May 12, 2009 5.362 5.446 5.174 5.278 49,765,432 -0.11(-2.01%)
May 11, 2009 5.354 5.506 5.214 5.386 58,733,008 -0.08(-1.54%)
May 08, 2009 5.654 5.702 5.418 5.470 91,076,216 -0.14(-2.50%)
May 07, 2009 5.654 5.802 5.522 5.610 80,425,504 -0.00(-0.07%)
May 06, 2009 5.734 5.762 5.506 5.614 66,009,956 -0.08(-1.41%)
May 05, 2009 5.718 5.774 5.606 5.694 58,975,240 -0.01(-0.14%)
May 04, 2009 5.606 5.794 5.566 5.702 81,305,528 +0.18(+3.19%)
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.