Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.133 8.276 7.873 8.244 70,924,352 +0.11(+1.32%)
Sep 29, 2009 8.256 8.288 8.053 8.137 46,626,168 -0.10(-1.16%)
Sep 28, 2009 7.961 8.292 7.937 8.232 64,739,724 +0.32(+3.98%)
Sep 25, 2009 7.638 8.029 7.594 7.917 89,868,472 +0.26(+3.44%)
Sep 24, 2009 7.905 7.953 7.590 7.654 82,490,096 -0.21(-2.64%)
Sep 23, 2009 8.145 8.169 7.849 7.861 59,246,896 -0.31(-3.81%)
Sep 22, 2009 8.248 8.292 8.137 8.173 35,823,356 -0.08(-0.97%)
Sep 21, 2009 8.236 8.336 8.121 8.252 45,533,112 -0.04(-0.43%)
Sep 18, 2009 8.169 8.360 8.121 8.288 72,629,560 +0.27(+3.39%)
Sep 17, 2009 7.909 8.177 7.881 8.017 48,663,496 +0.09(+1.16%)
Sep 16, 2009 7.917 7.925 7.805 7.925 50,031,068 +0.02(+0.30%)
Sep 15, 2009 7.985 8.049 7.873 7.901 53,901,348 -0.12(-1.44%)
Sep 14, 2009 7.853 8.061 7.817 8.017 46,163,296 +0.08(+0.96%)
Sep 11, 2009 7.981 7.993 7.849 7.941 48,281,780 -0.03(-0.40%)
Sep 10, 2009 8.033 8.081 7.853 7.973 82,030,736 -0.05(-0.60%)
Sep 09, 2009 7.666 8.069 7.638 8.021 103,226,592 +0.36(+4.64%)
Sep 08, 2009 7.614 7.686 7.566 7.666 37,215,972 +0.07(+0.95%)
Sep 04, 2009 7.470 7.646 7.370 7.594 39,357,000 +0.13(+1.77%)
Sep 03, 2009 7.426 7.462 7.270 7.462 56,674,560 +0.05(+0.70%)
Sep 02, 2009 7.378 7.486 7.338 7.410 42,831,032 +0.00(+0.00%)
Sep 01, 2009 7.578 7.725 7.354 7.410 73,480,656 -0.17(-2.26%)
Aug 31, 2009 7.678 7.697 7.526 7.582 53,058,260 -0.14(-1.76%)
Aug 28, 2009 7.829 7.865 7.650 7.717 33,303,618 -0.04(-0.57%)
Aug 27, 2009 7.717 7.809 7.550 7.761 40,537,220 +0.04(+0.47%)
Aug 26, 2009 7.765 7.857 7.670 7.725 42,033,532 -0.06(-0.77%)
Aug 25, 2009 7.682 7.881 7.670 7.785 49,755,552 +0.10(+1.35%)
Aug 24, 2009 7.881 7.925 7.630 7.682 55,067,540 -0.19(-2.38%)
Aug 21, 2009 7.733 7.901 7.682 7.869 47,263,364 +0.20(+2.55%)
Aug 20, 2009 7.606 7.725 7.594 7.674 45,469,992 +0.04(+0.52%)
Aug 19, 2009 7.494 7.658 7.482 7.634 44,539,244 +0.04(+0.58%)
Aug 18, 2009 7.446 7.606 7.434 7.590 44,789,716 +0.16(+2.09%)
Aug 17, 2009 7.474 7.494 7.342 7.434 56,587,896 -0.20(-2.62%)
Aug 14, 2009 7.769 7.805 7.522 7.634 58,300,116 -0.21(-2.65%)
Aug 13, 2009 7.705 7.861 7.590 7.841 74,906,840 +0.16(+2.13%)
Aug 12, 2009 7.538 7.761 7.502 7.678 62,335,204 +0.15(+1.96%)
Aug 11, 2009 7.650 7.650 7.426 7.530 69,448,576 -0.14(-1.77%)
Aug 10, 2009 7.510 7.737 7.478 7.666 81,912,016 +0.07(+0.89%)
Aug 07, 2009 7.438 7.646 7.358 7.598 72,685,160 +0.29(+3.99%)
Aug 06, 2009 7.362 7.438 7.262 7.306 67,971,304 -0.08(-1.08%)
Aug 05, 2009 7.486 7.578 7.334 7.386 89,080,488 -0.08(-1.07%)
Aug 04, 2009 7.226 7.466 7.218 7.466 74,960,440 +0.17(+2.35%)
Aug 03, 2009 7.178 7.318 7.055 7.294 72,588,984 +0.23(+3.22%)
Jul 31, 2009 6.983 7.147 6.967 7.067 47,266,872 +0.03(+0.40%)
Jul 30, 2009 6.963 7.123 6.891 7.039 69,582,328 +0.19(+2.74%)
Jul 29, 2009 6.891 6.963 6.791 6.851 42,382,688 -0.08(-1.15%)
Jul 28, 2009 6.835 6.983 6.819 6.931 43,162,656 +0.02(+0.35%)
Jul 27, 2009 6.927 6.987 6.767 6.907 64,551,372 +0.03(+0.46%)
Jul 24, 2009 6.879 6.971 6.747 6.875 52,634,464 -0.02(-0.23%)
Jul 23, 2009 6.867 6.915 6.731 6.891 119,698,560 -0.05(-0.75%)
Jul 22, 2009 6.388 7.023 6.368 6.943 380,735,392 +1.08(+18.38%)
Jul 21, 2009 6.001 6.009 5.753 5.865 84,129,184 -0.09(-1.54%)
Jul 20, 2009 5.769 5.969 5.765 5.957 52,678,548 +0.19(+3.32%)
Jul 17, 2009 5.801 5.813 5.693 5.765 43,467,228 +0.01(+0.21%)
Jul 16, 2009 5.725 5.817 5.681 5.753 39,169,648 -0.00(-0.07%)
Jul 15, 2009 5.661 5.761 5.613 5.757 58,910,264 +0.12(+2.20%)
Jul 14, 2009 5.550 5.665 5.462 5.633 63,045,540 +0.02(+0.43%)
Jul 13, 2009 5.370 5.621 5.310 5.609 74,612,784 +0.24(+4.46%)
Jul 10, 2009 5.402 5.554 5.322 5.370 52,233,208 -0.08(-1.39%)
Jul 09, 2009 5.214 5.510 5.182 5.446 99,041,720 +0.24(+4.60%)
Jul 08, 2009 5.206 5.262 5.094 5.206 65,211,112 +0.03(+0.54%)
Jul 07, 2009 5.370 5.390 5.170 5.178 47,244,832 -0.17(-3.21%)
Jul 06, 2009 5.294 5.430 5.254 5.350 46,132,240 +0.00(+0.07%)
Jul 02, 2009 5.538 5.581 5.334 5.346 67,043,056 -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.