Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 6.150 6.204 5.953 6.015 51,359,676 -0.16(-2.63%)
Aug 28, 2008 6.112 6.185 6.061 6.177 26,986,724 +0.15(+2.50%)
Aug 27, 2008 5.972 6.088 5.926 6.027 43,569,580 +0.03(+0.52%)
Aug 26, 2008 6.058 6.061 5.914 5.996 35,210,896 -0.00(-0.06%)
Aug 25, 2008 6.173 6.181 5.980 6.000 39,475,088 -0.20(-3.24%)
Aug 22, 2008 6.092 6.251 6.069 6.201 34,338,604 +0.14(+2.30%)
Aug 21, 2008 6.023 6.096 5.972 6.061 40,988,924 -0.03(-0.57%)
Aug 20, 2008 6.247 6.247 6.011 6.096 57,076,136 -0.07(-1.13%)
Aug 19, 2008 6.340 6.402 6.143 6.166 60,117,776 -0.22(-3.39%)
Aug 18, 2008 6.429 6.525 6.332 6.382 54,949,732 -0.07(-1.08%)
Aug 15, 2008 6.610 6.641 6.413 6.452 53,817,200 -0.09(-1.36%)
Aug 14, 2008 6.228 6.610 6.212 6.541 86,204,784 +0.24(+3.80%)
Aug 13, 2008 6.351 6.363 6.208 6.301 72,410,576 -0.02(-0.37%)
Aug 12, 2008 6.239 6.529 6.173 6.324 111,541,088 +0.02(+0.37%)
Aug 11, 2008 5.783 6.340 5.775 6.301 152,155,952 +0.46(+7.80%)
Aug 08, 2008 5.652 5.907 5.628 5.845 63,866,664 +0.23(+4.13%)
Aug 07, 2008 5.655 5.737 5.601 5.613 48,706,068 -0.16(-2.81%)
Aug 06, 2008 5.598 5.783 5.547 5.775 70,711,520 +0.16(+2.89%)
Aug 05, 2008 5.524 5.632 5.505 5.613 90,540,376 +0.18(+3.27%)
Aug 04, 2008 5.578 5.582 5.416 5.435 79,441,680 -0.14(-2.50%)
Aug 01, 2008 5.760 5.768 5.501 5.574 66,986,428 -0.10(-1.84%)
Jul 31, 2008 5.625 5.856 5.609 5.679 102,493,256 +0.01(+0.14%)
Jul 30, 2008 5.826 5.833 5.574 5.671 94,925,632 -0.12(-2.13%)
Jul 29, 2008 5.528 5.949 5.485 5.795 84,428,640 +0.29(+5.34%)
Jul 28, 2008 5.532 5.632 5.439 5.501 54,035,532 -0.07(-1.32%)
Jul 25, 2008 5.694 5.775 5.547 5.574 54,966,288 -0.05(-0.83%)
Jul 24, 2008 5.856 5.884 5.617 5.621 70,754,976 -0.34(-5.71%)
Jul 23, 2008 5.887 6.197 5.806 5.961 92,070,248 +0.11(+1.92%)
Jul 22, 2008 5.439 5.876 5.424 5.849 79,895,936 +0.40(+7.38%)
Jul 21, 2008 5.551 5.598 5.427 5.447 37,503,376 -0.10(-1.74%)
Jul 18, 2008 5.563 5.636 5.470 5.543 50,706,752 -0.02(-0.35%)
Jul 17, 2008 5.350 5.601 5.323 5.563 69,091,624 +0.02(+0.35%)
Jul 16, 2008 5.230 5.594 5.195 5.543 80,542,136 +0.29(+5.60%)
Jul 15, 2008 5.319 5.362 5.153 5.250 131,166,104 -0.16(-3.00%)
Jul 14, 2008 5.493 5.520 5.323 5.412 68,896,568 -0.02(-0.43%)
Jul 11, 2008 5.482 5.555 5.269 5.435 95,959,864 -0.12(-2.16%)
Jul 10, 2008 5.702 5.744 5.497 5.555 73,790,928 -0.14(-2.38%)
Jul 09, 2008 5.918 5.953 5.690 5.690 65,580,724 -0.24(-4.04%)
Jul 08, 2008 5.702 5.980 5.663 5.930 105,375,544 +0.15(+2.61%)
Jul 07, 2008 6.027 6.034 5.733 5.779 93,915,208 -0.24(-3.92%)
Jul 03, 2008 6.023 6.104 5.876 6.015 27,313,714 -0.05(-0.77%)
Jul 02, 2008 6.197 6.204 6.003 6.061 61,701,372 +0.02(+0.38%)
Jul 01, 2008 6.015 6.077 5.907 6.038 52,977,064 -0.05(-0.76%)
Jun 30, 2008 6.259 6.313 6.081 6.085 33,591,216 -0.24(-3.73%)
Jun 27, 2008 6.301 6.405 6.162 6.320 42,911,688 +0.03(+0.43%)
Jun 26, 2008 6.475 6.506 6.289 6.293 31,753,276 -0.32(-4.85%)
Jun 25, 2008 6.425 6.684 6.421 6.614 31,484,810 +0.21(+3.26%)
Jun 24, 2008 6.324 6.541 6.282 6.405 33,018,138 +0.10(+1.66%)
Jun 23, 2008 6.672 6.761 6.289 6.301 50,709,348 -0.36(-5.40%)
Jun 20, 2008 6.869 6.889 6.641 6.661 33,800,372 -0.29(-4.22%)
Jun 19, 2008 6.854 6.981 6.719 6.954 23,839,814 +0.09(+1.24%)
Jun 18, 2008 6.958 6.993 6.827 6.869 21,865,602 -0.14(-1.93%)
Jun 17, 2008 7.101 7.140 6.985 7.005 16,476,949 -0.09(-1.25%)
Jun 16, 2008 6.962 7.175 6.916 7.094 21,457,968 +0.07(+0.99%)
Jun 13, 2008 6.939 7.036 6.893 7.024 28,223,538 +0.14(+1.96%)
Jun 12, 2008 6.865 6.981 6.827 6.889 22,174,212 +0.10(+1.42%)
Jun 11, 2008 6.935 6.935 6.784 6.792 29,363,718 -0.10(-1.51%)
Jun 10, 2008 6.807 6.931 6.668 6.896 25,251,018 +0.12(+1.83%)
Jun 09, 2008 6.846 7.036 6.715 6.773 43,429,344 -0.06(-0.85%)
Jun 06, 2008 7.094 7.094 6.819 6.831 31,655,020 -0.33(-4.59%)
Jun 05, 2008 7.016 7.159 6.962 7.159 35,342,752 +0.15(+2.21%)
Jun 04, 2008 6.850 7.090 6.850 7.005 41,170,884 +0.14(+2.08%)
Jun 03, 2008 6.931 7.008 6.726 6.862 33,826,380 -0.07(-1.00%)
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.