Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

90.28 -0.84 (-0.93%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.009 8.151 7.754 8.119 72,016,680 +0.11(+1.32%)
Sep 29, 2009 8.131 8.163 7.931 8.013 47,344,268 -0.09(-1.16%)
Sep 28, 2009 7.840 8.167 7.817 8.108 65,736,796 +0.31(+3.98%)
Sep 25, 2009 7.522 7.907 7.479 7.797 91,252,560 +0.26(+3.44%)
Sep 24, 2009 7.785 7.832 7.475 7.537 83,760,552 -0.20(-2.64%)
Sep 23, 2009 8.021 8.045 7.730 7.742 60,159,372 -0.31(-3.81%)
Sep 22, 2009 8.123 8.167 8.013 8.049 36,375,080 -0.08(-0.97%)
Sep 21, 2009 8.112 8.210 7.998 8.127 46,234,380 -0.04(-0.43%)
Sep 18, 2009 8.045 8.233 7.998 8.163 73,748,144 +0.27(+3.39%)
Sep 17, 2009 7.789 8.053 7.762 7.895 49,412,976 +0.09(+1.16%)
Sep 16, 2009 7.797 7.805 7.687 7.805 50,801,612 +0.02(+0.30%)
Sep 15, 2009 7.864 7.927 7.754 7.781 54,731,496 -0.11(-1.44%)
Sep 14, 2009 7.734 7.939 7.699 7.895 46,874,268 +0.07(+0.96%)
Sep 11, 2009 7.860 7.872 7.730 7.821 49,025,380 -0.03(-0.40%)
Sep 10, 2009 7.911 7.958 7.734 7.852 83,294,112 -0.05(-0.60%)
Sep 09, 2009 7.549 7.946 7.522 7.899 104,816,408 +0.35(+4.64%)
Sep 08, 2009 7.498 7.569 7.451 7.549 37,789,148 +0.07(+0.95%)
Sep 04, 2009 7.357 7.530 7.258 7.479 39,963,148 +0.13(+1.77%)
Sep 03, 2009 7.313 7.349 7.160 7.349 57,547,420 +0.05(+0.70%)
Sep 02, 2009 7.266 7.372 7.227 7.298 43,490,684 +0.00(+0.00%)
Sep 01, 2009 7.463 7.608 7.243 7.298 74,612,352 -0.17(-2.26%)
Aug 31, 2009 7.561 7.581 7.412 7.467 53,875,424 -0.13(-1.76%)
Aug 28, 2009 7.710 7.746 7.534 7.600 33,816,536 -0.04(-0.57%)
Aug 27, 2009 7.600 7.691 7.435 7.644 41,161,544 +0.04(+0.47%)
Aug 26, 2009 7.648 7.738 7.553 7.608 42,680,900 -0.06(-0.77%)
Aug 25, 2009 7.565 7.762 7.553 7.667 50,521,848 +0.10(+1.35%)
Aug 24, 2009 7.762 7.805 7.514 7.565 55,915,648 -0.18(-2.38%)
Aug 21, 2009 7.616 7.781 7.565 7.750 47,991,280 +0.19(+2.55%)
Aug 20, 2009 7.490 7.608 7.479 7.557 46,170,288 +0.04(+0.52%)
Aug 19, 2009 7.380 7.541 7.368 7.518 45,225,204 +0.04(+0.58%)
Aug 18, 2009 7.333 7.490 7.321 7.475 45,479,532 +0.15(+2.09%)
Aug 17, 2009 7.361 7.380 7.231 7.321 57,459,420 -0.20(-2.62%)
Aug 14, 2009 7.652 7.687 7.408 7.518 59,198,012 -0.20(-2.65%)
Aug 13, 2009 7.589 7.742 7.475 7.722 76,060,496 +0.16(+2.13%)
Aug 12, 2009 7.423 7.644 7.388 7.561 63,295,244 +0.15(+1.96%)
Aug 11, 2009 7.534 7.534 7.313 7.416 70,518,176 -0.13(-1.77%)
Aug 10, 2009 7.396 7.620 7.364 7.549 83,173,560 +0.07(+0.89%)
Aug 07, 2009 7.325 7.530 7.247 7.482 73,804,608 +0.29(+3.99%)
Aug 06, 2009 7.250 7.325 7.152 7.195 69,018,144 -0.08(-1.08%)
Aug 05, 2009 7.372 7.463 7.223 7.274 90,452,440 -0.08(-1.07%)
Aug 04, 2009 7.117 7.353 7.109 7.353 76,114,928 +0.17(+2.35%)
Aug 03, 2009 7.070 7.207 6.948 7.184 73,706,944 +0.22(+3.22%)
Jul 31, 2009 6.877 7.038 6.861 6.960 47,994,840 +0.03(+0.40%)
Jul 30, 2009 6.857 7.015 6.787 6.932 70,653,984 +0.18(+2.74%)
Jul 29, 2009 6.787 6.857 6.688 6.747 43,035,436 -0.08(-1.15%)
Jul 28, 2009 6.731 6.877 6.716 6.826 43,827,412 +0.02(+0.35%)
Jul 27, 2009 6.822 6.881 6.665 6.802 65,545,544 +0.03(+0.46%)
Jul 24, 2009 6.775 6.865 6.645 6.771 53,445,100 -0.02(-0.23%)
Jul 23, 2009 6.763 6.810 6.629 6.787 121,542,064 -0.05(-0.75%)
Jul 22, 2009 6.291 6.916 6.271 6.838 386,599,200 +1.06(+18.38%)
Jul 21, 2009 5.910 5.918 5.666 5.776 85,424,872 -0.09(-1.54%)
Jul 20, 2009 5.682 5.878 5.678 5.866 53,489,864 +0.19(+3.32%)
Jul 17, 2009 5.713 5.725 5.607 5.678 44,136,676 +0.01(+0.21%)
Jul 16, 2009 5.638 5.729 5.595 5.666 39,772,908 -0.00(-0.07%)
Jul 15, 2009 5.575 5.674 5.528 5.670 59,817,556 +0.12(+2.20%)
Jul 14, 2009 5.465 5.579 5.379 5.548 64,016,520 +0.02(+0.43%)
Jul 13, 2009 5.288 5.536 5.229 5.524 75,761,920 +0.24(+4.46%)
Jul 10, 2009 5.320 5.469 5.241 5.288 53,037,668 -0.07(-1.39%)
Jul 09, 2009 5.135 5.426 5.104 5.363 100,567,088 +0.24(+4.60%)
Jul 08, 2009 5.127 5.182 5.017 5.127 66,215,444 +0.03(+0.54%)
Jul 07, 2009 5.288 5.308 5.092 5.100 47,972,460 -0.17(-3.21%)
Jul 06, 2009 5.214 5.347 5.174 5.269 46,842,732 +0.00(+0.07%)
Jul 02, 2009 5.454 5.497 5.253 5.265 68,075,600 -0.24(-4.36%)
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.