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

Starbucks Corp (NQ: SBUX )

99.30 -0.55 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 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 (%)
Oct 31, 2008 4.869 5.126 4.779 5.106 96,077,168 +0.20(+4.04%)
Oct 30, 2008 4.608 4.939 4.457 4.908 101,178,312 +0.50(+11.39%)
Oct 29, 2008 4.220 4.593 4.142 4.406 103,229,256 +0.18(+4.33%)
Oct 28, 2008 3.811 4.239 3.694 4.223 80,900,272 +0.49(+13.24%)
Oct 27, 2008 3.617 3.889 3.617 3.729 52,109,880 -0.03(-0.93%)
Oct 24, 2008 3.562 3.916 3.562 3.764 69,525,952 -0.23(-5.65%)
Oct 23, 2008 3.901 4.006 3.792 3.990 91,028,488 +0.10(+2.70%)
Oct 22, 2008 3.982 4.079 3.796 3.885 76,322,672 -0.20(-4.95%)
Oct 21, 2008 4.107 4.297 4.083 4.087 52,895,184 -0.24(-5.57%)
Oct 20, 2008 4.107 4.332 4.083 4.328 65,285,204 +0.26(+6.51%)
Oct 17, 2008 4.002 4.165 3.916 4.064 73,782,128 -0.04(-1.04%)
Oct 16, 2008 3.920 4.138 3.768 4.107 103,755,360 +0.17(+4.35%)
Oct 15, 2008 4.278 4.301 3.928 3.936 78,561,328 -0.46(-10.44%)
Oct 14, 2008 4.698 4.756 4.344 4.394 88,414,920 -0.17(-3.75%)
Oct 13, 2008 4.519 4.628 4.328 4.566 87,185,792 +0.26(+5.96%)
Oct 10, 2008 4.009 4.375 3.889 4.309 168,592,112 +0.03(+0.64%)
Oct 09, 2008 4.511 4.616 4.270 4.282 92,243,216 -0.20(-4.51%)
Oct 08, 2008 4.655 4.947 4.472 4.484 128,616,144 -0.29(-6.11%)
Oct 07, 2008 5.110 5.145 4.768 4.776 99,858,664 -0.27(-5.32%)
Oct 06, 2008 5.184 5.281 4.857 5.044 108,568,504 -0.27(-5.05%)
Oct 03, 2008 5.588 5.690 5.297 5.312 70,455,768 -0.20(-3.60%)
Oct 02, 2008 5.791 5.830 5.507 5.511 49,712,308 -0.25(-4.26%)
Oct 01, 2008 5.662 5.857 5.647 5.756 53,469,632 -0.03(-0.47%)
Sep 30, 2008 5.592 5.806 5.495 5.783 69,636,008 +0.27(+4.94%)
Sep 29, 2008 5.779 5.865 5.503 5.511 106,557,160 -0.31(-5.28%)
Sep 26, 2008 5.655 5.833 5.639 5.818 49,040,660 +0.01(+0.20%)
Sep 25, 2008 5.837 5.857 5.752 5.806 49,492,196 +0.02(+0.27%)
Sep 24, 2008 5.880 5.966 5.721 5.791 42,866,220 -0.07(-1.13%)
Sep 23, 2008 5.942 6.040 5.833 5.857 49,237,112 -0.08(-1.31%)
Sep 22, 2008 6.218 6.230 5.911 5.935 56,982,160 -0.34(-5.45%)
Sep 19, 2008 6.374 6.428 5.833 6.277 96,783,280 +0.04(+0.69%)
Sep 18, 2008 6.160 6.288 5.946 6.234 99,876,152 +0.18(+2.89%)
Sep 17, 2008 6.067 6.222 6.020 6.059 77,475,680 -0.18(-2.81%)
Sep 16, 2008 6.008 6.285 5.977 6.234 112,212,176 +0.37(+6.30%)
Sep 15, 2008 5.775 6.063 5.736 5.865 65,702,284 -0.10(-1.63%)
Sep 12, 2008 6.024 6.094 5.915 5.962 53,610,032 -0.12(-1.92%)
Sep 11, 2008 5.783 6.090 5.740 6.078 85,201,704 +0.22(+3.78%)
Sep 10, 2008 5.884 5.962 5.795 5.857 40,738,644 +0.01(+0.13%)
Sep 09, 2008 6.067 6.106 5.845 5.849 60,114,636 -0.19(-3.22%)
Sep 08, 2008 6.059 6.071 5.900 6.043 70,572,512 +0.14(+2.37%)
Sep 05, 2008 5.795 5.931 5.744 5.903 49,476,768 +0.04(+0.66%)
Sep 04, 2008 6.148 6.156 5.865 5.865 66,152,792 -0.33(-5.34%)
Sep 03, 2008 6.218 6.316 6.129 6.195 50,557,268 +0.07(+1.21%)
Sep 02, 2008 6.207 6.541 6.117 6.121 70,452,168 +0.07(+1.16%)
Aug 29, 2008 6.187 6.242 5.989 6.051 51,052,520 -0.16(-2.63%)
Aug 28, 2008 6.148 6.222 6.098 6.215 26,825,330 +0.15(+2.50%)
Aug 27, 2008 6.008 6.125 5.962 6.063 43,309,016 +0.03(+0.52%)
Aug 26, 2008 6.094 6.098 5.950 6.032 35,000,316 -0.00(-0.06%)
Aug 25, 2008 6.211 6.218 6.016 6.036 39,239,008 -0.20(-3.24%)
Aug 22, 2008 6.129 6.288 6.106 6.238 34,133,240 +0.14(+2.30%)
Aug 21, 2008 6.059 6.133 6.008 6.098 40,743,788 -0.04(-0.57%)
Aug 20, 2008 6.285 6.285 6.047 6.133 56,734,792 -0.07(-1.13%)
Aug 19, 2008 6.378 6.440 6.180 6.203 59,758,244 -0.22(-3.39%)
Aug 18, 2008 6.467 6.565 6.370 6.421 54,621,104 -0.07(-1.08%)
Aug 15, 2008 6.650 6.681 6.452 6.491 53,495,348 -0.09(-1.36%)
Aug 14, 2008 6.265 6.650 6.250 6.580 85,689,240 +0.24(+3.80%)
Aug 13, 2008 6.390 6.401 6.246 6.339 71,977,520 -0.02(-0.37%)
Aug 12, 2008 6.277 6.568 6.211 6.362 110,874,016 +0.02(+0.37%)
Aug 11, 2008 5.818 6.378 5.810 6.339 151,245,984 +0.46(+7.80%)
Aug 08, 2008 5.686 5.942 5.662 5.880 63,484,712 +0.23(+4.13%)
Aug 07, 2008 5.690 5.771 5.635 5.647 48,414,780 -0.16(-2.81%)
Aug 06, 2008 5.631 5.818 5.581 5.810 70,288,632 +0.16(+2.89%)
Aug 05, 2008 5.557 5.666 5.538 5.647 89,998,904 +0.18(+3.27%)
Aug 04, 2008 5.612 5.616 5.448 5.468 78,966,576 -0.14(-2.50%)
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.