Skip to main content

Starbucks Corp (NQ: SBUX )

99.12 -0.44 (-0.44%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.506 5.745 5.478 5.745 87,582,176 +0.27(+4.96%)
May 28, 2009 5.402 5.502 5.282 5.474 67,178,808 +0.12(+2.31%)
May 27, 2009 5.382 5.546 5.310 5.350 54,497,968 -0.04(-0.74%)
May 26, 2009 5.011 5.434 5.011 5.390 79,388,264 +0.20(+3.85%)
May 22, 2009 5.398 5.422 5.174 5.190 84,401,696 -0.17(-3.20%)
May 21, 2009 5.346 5.426 5.310 5.362 108,018,600 -0.05(-0.89%)
May 20, 2009 5.398 5.593 5.358 5.410 85,290,368 +0.05(+0.97%)
May 19, 2009 5.330 5.458 5.278 5.358 34,034,492 +0.01(+0.22%)
May 18, 2009 5.242 5.358 5.166 5.346 45,566,176 +0.18(+3.48%)
May 15, 2009 5.106 5.290 4.999 5.166 57,375,376 +0.08(+1.65%)
May 14, 2009 5.070 5.222 5.050 5.082 46,045,576 -0.01(-0.16%)
May 13, 2009 5.250 5.254 5.086 5.090 57,694,476 -0.17(-3.26%)
May 12, 2009 5.346 5.430 5.158 5.262 49,914,348 -0.11(-2.01%)
May 11, 2009 5.338 5.490 5.198 5.370 58,908,760 -0.08(-1.54%)
May 08, 2009 5.637 5.685 5.402 5.454 91,348,752 -0.14(-2.50%)
May 07, 2009 5.637 5.785 5.506 5.593 80,666,168 -0.00(-0.07%)
May 06, 2009 5.717 5.745 5.490 5.597 66,207,484 -0.08(-1.41%)
May 05, 2009 5.701 5.757 5.589 5.677 59,151,716 -0.01(-0.14%)
May 04, 2009 5.589 5.777 5.550 5.685 81,548,832 +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.