Skip to main content

Starbucks Corp (NQ: SBUX )

102.20 +3.54 (+3.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.741 5.961 5.641 5.937 67,830,032 +0.28(+4.94%)
Sep 29, 2008 5.933 6.021 5.649 5.657 103,793,656 -0.32(-5.28%)
Sep 26, 2008 5.805 5.989 5.789 5.973 47,768,816 +0.01(+0.20%)
Sep 25, 2008 5.993 6.013 5.905 5.961 48,208,644 +0.02(+0.27%)
Sep 24, 2008 6.037 6.124 5.873 5.945 41,754,508 -0.07(-1.13%)
Sep 23, 2008 6.101 6.200 5.989 6.013 47,960,176 -0.08(-1.31%)
Sep 22, 2008 6.384 6.396 6.069 6.093 55,504,360 -0.35(-5.45%)
Sep 19, 2008 6.544 6.600 5.989 6.444 94,273,256 +0.04(+0.69%)
Sep 18, 2008 6.324 6.456 6.104 6.400 97,285,920 +0.18(+2.89%)
Sep 17, 2008 6.228 6.388 6.180 6.220 75,466,392 -0.18(-2.81%)
Sep 16, 2008 6.168 6.452 6.136 6.400 109,302,008 +0.38(+6.30%)
Sep 15, 2008 5.929 6.224 5.889 6.021 63,998,332 -0.10(-1.63%)
Sep 12, 2008 6.184 6.256 6.073 6.120 52,219,684 -0.12(-1.92%)
Sep 11, 2008 5.937 6.252 5.893 6.240 82,992,040 +0.23(+3.78%)
Sep 10, 2008 6.041 6.120 5.949 6.013 39,682,112 +0.01(+0.13%)
Sep 09, 2008 6.228 6.268 6.001 6.005 58,555,596 -0.20(-3.22%)
Sep 08, 2008 6.220 6.232 6.057 6.204 68,742,248 +0.14(+2.37%)
Sep 05, 2008 5.949 6.089 5.897 6.061 48,193,616 +0.04(+0.66%)
Sep 04, 2008 6.312 6.320 6.021 6.021 64,437,156 -0.34(-5.34%)
Sep 03, 2008 6.384 6.484 6.292 6.360 49,246,092 +0.08(+1.21%)
Sep 02, 2008 6.372 6.715 6.280 6.284 68,625,032 +0.07(+1.16%)
Aug 29, 2008 6.352 6.408 6.148 6.212 49,728,500 -0.17(-2.63%)
Aug 28, 2008 6.312 6.388 6.260 6.380 26,129,630 +0.16(+2.50%)
Aug 27, 2008 6.168 6.288 6.120 6.224 42,185,820 +0.03(+0.52%)
Aug 26, 2008 6.256 6.260 6.108 6.192 34,092,600 -0.00(-0.06%)
Aug 25, 2008 6.376 6.384 6.176 6.196 38,221,364 -0.21(-3.24%)
Aug 22, 2008 6.292 6.456 6.268 6.404 33,248,014 +0.14(+2.30%)
Aug 21, 2008 6.220 6.296 6.168 6.260 39,687,120 -0.04(-0.57%)
Aug 20, 2008 6.452 6.452 6.208 6.296 55,263,408 -0.07(-1.13%)
Aug 19, 2008 6.548 6.612 6.344 6.368 58,208,444 -0.22(-3.39%)
Aug 18, 2008 6.639 6.739 6.540 6.592 53,204,536 -0.07(-1.08%)
Aug 15, 2008 6.827 6.859 6.624 6.663 52,107,976 -0.09(-1.36%)
Aug 14, 2008 6.432 6.827 6.416 6.755 83,466,936 +0.25(+3.80%)
Aug 13, 2008 6.560 6.572 6.412 6.508 70,110,824 -0.02(-0.37%)
Aug 12, 2008 6.444 6.743 6.376 6.532 107,998,560 +0.02(+0.37%)
Aug 11, 2008 5.973 6.548 5.965 6.508 147,323,504 +0.47(+7.80%)
Aug 08, 2008 5.837 6.101 5.813 6.037 61,838,268 +0.24(+4.13%)
Aug 07, 2008 5.841 5.925 5.785 5.797 47,159,168 -0.17(-2.81%)
Aug 06, 2008 5.781 5.973 5.729 5.965 68,465,728 +0.17(+2.89%)
Aug 05, 2008 5.705 5.817 5.685 5.797 87,664,832 +0.18(+3.27%)
Aug 04, 2008 5.761 5.765 5.593 5.613 76,918,624 -0.14(-2.50%)
Aug 01, 2008 5.949 5.957 5.681 5.757 64,858,948 -0.11(-1.84%)
Jul 31, 2008 5.809 6.049 5.793 5.865 99,238,088 +0.01(+0.14%)
Jul 30, 2008 6.017 6.025 5.757 5.857 91,910,808 -0.13(-2.13%)
Jul 29, 2008 5.709 6.144 5.665 5.985 81,747,200 +0.30(+5.34%)
Jul 28, 2008 5.713 5.817 5.617 5.681 52,319,372 -0.08(-1.32%)
Jul 25, 2008 5.881 5.965 5.729 5.757 53,220,568 -0.05(-0.83%)
Jul 24, 2008 6.049 6.077 5.801 5.805 68,507,808 -0.35(-5.71%)
Jul 23, 2008 6.081 6.400 5.997 6.156 89,146,112 +0.12(+1.92%)
Jul 22, 2008 5.617 6.069 5.601 6.041 77,358,448 +0.42(+7.38%)
Jul 21, 2008 5.733 5.781 5.605 5.625 36,312,276 -0.10(-1.74%)
Jul 18, 2008 5.745 5.821 5.649 5.725 49,096,312 -0.02(-0.35%)
Jul 17, 2008 5.526 5.785 5.498 5.745 66,897,280 +0.02(+0.35%)
Jul 16, 2008 5.402 5.777 5.366 5.725 77,984,128 +0.30(+5.60%)
Jul 15, 2008 5.494 5.538 5.322 5.422 127,000,288 -0.17(-3.00%)
Jul 14, 2008 5.673 5.701 5.498 5.589 66,708,428 -0.02(-0.43%)
Jul 11, 2008 5.661 5.737 5.442 5.613 92,912,192 -0.12(-2.16%)
Jul 10, 2008 5.889 5.933 5.677 5.737 71,447,336 -0.14(-2.38%)
Jul 09, 2008 6.112 6.148 5.877 5.877 63,497,888 -0.25(-4.04%)
Jul 08, 2008 5.889 6.176 5.849 6.124 102,028,840 +0.16(+2.61%)
Jul 07, 2008 6.224 6.232 5.921 5.969 90,932,472 -0.24(-3.92%)
Jul 03, 2008 6.220 6.304 6.069 6.212 26,446,234 -0.05(-0.77%)
Jul 02, 2008 6.400 6.408 6.200 6.260 59,741,748 +0.02(+0.38%)
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.