Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.44 10.57 10.30 10.39 20,590,104 -0.05(-0.50%)
May 27, 2010 10.22 10.45 10.15 10.44 25,049,928 +0.53(+5.30%)
May 26, 2010 9.947 10.17 9.905 9.915 29,816,150 -0.08(-0.84%)
May 25, 2010 9.807 10.03 9.659 10.000 29,598,012 -0.06(-0.60%)
May 24, 2010 10.10 10.21 9.996 10.06 21,289,440 -0.09(-0.87%)
May 21, 2010 9.847 10.24 9.787 10.15 32,064,638 +0.08(+0.76%)
May 20, 2010 10.11 10.35 10.06 10.07 31,398,136 -0.44(-4.16%)
May 19, 2010 10.57 10.76 10.36 10.51 25,809,798 -0.16(-1.47%)
May 18, 2010 10.67 10.88 10.59 10.67 21,329,630 -0.13(-1.23%)
May 17, 2010 10.61 10.81 10.46 10.80 21,994,556 +0.16(+1.51%)
May 14, 2010 10.94 10.97 10.51 10.64 28,760,726 -0.37(-3.39%)
May 13, 2010 11.15 11.15 10.98 11.01 27,319,936 -0.16(-1.47%)
May 12, 2010 10.76 11.21 10.72 11.18 29,075,688 +0.46(+4.31%)
May 11, 2010 10.91 10.93 10.65 10.71 29,891,774 -0.14(-1.26%)
May 10, 2010 10.70 10.87 10.38 10.85 36,551,412 +0.64(+6.25%)
May 07, 2010 10.14 10.43 9.891 10.21 55,841,180 -0.06(-0.62%)
May 06, 2010 10.43 10.53 9.787 10.28 44,317,752 -0.24(-2.33%)
May 05, 2010 10.45 10.66 10.34 10.52 27,794,158 +0.08(+0.73%)
May 04, 2010 10.69 10.69 10.36 10.45 27,998,632 -0.46(-4.23%)
May 03, 2010 10.44 10.93 10.43 10.91 24,087,180 +0.48(+4.62%)
Apr 30, 2010 10.73 10.73 10.43 10.43 18,700,126 -0.25(-2.33%)
Apr 29, 2010 10.55 10.73 10.54 10.67 18,930,604 +0.15(+1.45%)
Apr 28, 2010 10.69 10.79 10.48 10.52 26,406,864 -0.12(-1.17%)
Apr 27, 2010 11.03 11.03 10.61 10.65 23,973,144 -0.35(-3.14%)
Apr 26, 2010 10.86 11.07 10.83 10.99 19,782,552 +0.05(+0.48%)
Apr 23, 2010 10.84 10.95 10.73 10.94 26,040,102 +0.00(+0.04%)
Apr 22, 2010 10.42 11.01 10.30 10.93 77,360,120 +0.75(+7.33%)
Apr 21, 2010 10.11 10.20 10.03 10.19 34,031,600 +0.05(+0.51%)
Apr 20, 2010 10.07 10.15 9.879 10.14 18,771,852 +0.14(+1.45%)
Apr 19, 2010 10.03 10.13 9.855 9.992 21,161,444 -0.02(-0.24%)
Apr 16, 2010 10.07 10.12 9.915 10.02 27,181,804 -0.07(-0.68%)
Apr 15, 2010 9.919 10.13 9.879 10.08 23,931,912 +0.12(+1.17%)
Apr 14, 2010 9.911 9.972 9.791 9.968 19,624,714 +0.04(+0.44%)
Apr 13, 2010 9.795 9.952 9.759 9.923 18,296,798 +0.10(+0.98%)
Apr 12, 2010 9.891 9.947 9.759 9.827 15,707,645 -0.09(-0.93%)
Apr 09, 2010 9.972 10.01 9.811 9.919 15,428,275 -0.04(-0.44%)
Apr 08, 2010 9.931 10.03 9.883 9.964 17,840,528 -0.03(-0.32%)
Apr 07, 2010 9.952 10.04 9.907 9.996 20,945,230 +0.12(+1.26%)
Apr 06, 2010 9.811 9.911 9.771 9.871 14,272,072 -0.00(-0.04%)
Apr 05, 2010 9.675 9.943 9.675 9.875 19,644,756 +0.17(+1.74%)
Apr 01, 2010 9.827 9.903 9.591 9.707 38,835,028 -0.01(-0.12%)
Mar 31, 2010 9.779 9.827 9.691 9.719 37,679,804 -0.12(-1.18%)
Mar 30, 2010 9.779 9.863 9.707 9.835 31,930,166 -0.02(-0.20%)
Mar 29, 2010 9.863 9.919 9.727 9.855 34,257,092 +0.01(+0.08%)
Mar 26, 2010 9.767 9.943 9.767 9.847 51,102,452 +0.15(+1.57%)
Mar 25, 2010 10.04 10.06 9.671 9.695 94,800,600 -0.43(-4.27%)
Mar 24, 2010 10.35 10.41 10.11 10.13 60,668,864 -0.05(-0.47%)
Mar 23, 2010 10.18 10.18 9.991 10.18 44,091,208 +0.07(+0.67%)
Mar 22, 2010 9.923 10.16 9.751 10.11 40,778,876 +0.11(+1.08%)
Mar 19, 2010 9.999 10.07 9.911 9.999 55,035,600 -0.02(-0.20%)
Mar 18, 2010 10.19 10.21 9.999 10.02 53,474,828 -0.22(-2.11%)
Mar 17, 2010 10.16 10.28 10.06 10.24 53,353,460 +0.11(+1.07%)
Mar 16, 2010 9.991 10.16 9.955 10.13 84,407,096 +0.35(+3.56%)
Mar 15, 2010 9.731 9.811 9.707 9.779 29,571,776 +0.06(+0.58%)
Mar 12, 2010 9.719 9.803 9.667 9.723 32,048,036 +0.00(+0.04%)
Mar 11, 2010 9.627 9.879 9.627 9.719 44,897,816 +0.02(+0.17%)
Mar 10, 2010 9.422 9.719 9.414 9.703 61,092,896 +0.24(+2.58%)
Mar 09, 2010 9.410 9.511 9.290 9.458 33,356,088 +0.12(+1.29%)
Mar 08, 2010 9.318 9.446 9.310 9.338 22,468,138 -0.02(-0.21%)
Mar 05, 2010 9.226 9.366 9.158 9.358 30,787,930 +0.18(+1.96%)
Mar 04, 2010 9.230 9.278 9.158 9.178 32,195,872 -0.06(-0.61%)
Mar 03, 2010 9.330 9.362 9.186 9.234 27,557,006 -0.11(-1.16%)
Mar 02, 2010 9.282 9.370 9.242 9.342 42,758,184 +0.02(+0.17%)
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.