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

Starbucks Corp (NQ: SBUX )

96.00 -0.44 (-0.45%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 18, 2024 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 (%)
Apr 30, 2008 6.527 6.647 6.431 6.499 43,453,384 +0.01(+0.19%)
Apr 29, 2008 6.271 6.551 6.267 6.487 35,690,812 +0.22(+3.45%)
Apr 28, 2008 6.375 6.379 6.243 6.271 30,008,828 -0.08(-1.26%)
Apr 25, 2008 6.467 6.475 6.187 6.351 49,291,032 -0.05(-0.81%)
Apr 24, 2008 6.367 6.479 6.163 6.403 179,132,640 -0.74(-10.42%)
Apr 23, 2008 7.100 7.152 7.052 7.148 41,630,908 +0.06(+0.85%)
Apr 22, 2008 7.168 7.192 6.980 7.088 26,780,540 -0.14(-1.94%)
Apr 21, 2008 7.296 7.296 7.172 7.228 38,219,916 -0.09(-1.26%)
Apr 18, 2008 7.172 7.336 7.124 7.320 31,009,326 +0.25(+3.51%)
Apr 17, 2008 7.088 7.104 6.960 7.072 19,397,582 -0.01(-0.11%)
Apr 16, 2008 6.960 7.088 6.896 7.080 23,623,682 +0.14(+2.08%)
Apr 15, 2008 6.812 6.952 6.792 6.936 23,079,368 +0.14(+2.06%)
Apr 14, 2008 6.884 6.912 6.759 6.796 29,285,890 -0.12(-1.68%)
Apr 11, 2008 6.912 7.008 6.876 6.912 25,835,232 -0.12(-1.65%)
Apr 10, 2008 7.008 7.104 6.980 7.028 35,509,252 +0.03(+0.46%)
Apr 09, 2008 7.252 7.276 6.948 6.996 45,682,788 -0.20(-2.84%)
Apr 08, 2008 7.388 7.404 7.168 7.200 27,083,708 -0.13(-1.80%)
Apr 07, 2008 7.460 7.488 7.308 7.332 15,840,174 -0.08(-1.03%)
Apr 04, 2008 7.376 7.484 7.292 7.408 24,355,896 +0.06(+0.87%)
Apr 03, 2008 7.408 7.448 7.236 7.344 17,576,512 -0.10(-1.40%)
Apr 02, 2008 7.408 7.564 7.336 7.448 26,382,254 +0.04(+0.54%)
Apr 01, 2008 7.140 7.408 7.080 7.408 47,846,364 +0.40(+5.71%)
Mar 31, 2008 6.832 7.080 6.808 7.008 29,562,182 +0.18(+2.64%)
Mar 28, 2008 7.108 7.128 6.808 6.828 29,646,036 -0.23(-3.23%)
Mar 27, 2008 7.112 7.212 7.032 7.056 24,004,690 -0.02(-0.23%)
Mar 26, 2008 7.184 7.196 7.028 7.072 22,502,294 -0.13(-1.83%)
Mar 25, 2008 7.176 7.232 7.120 7.204 33,704,924 +0.04(+0.56%)
Mar 24, 2008 7.028 7.212 7.008 7.164 55,807,744 +0.14(+2.05%)
Mar 21, 2008 7.064 7.140 6.976 7.020 58,216,320 +0.00(+0.00%)
Mar 20, 2008 7.064 7.140 6.976 7.020 58,209,456 +0.01(+0.17%)
Mar 19, 2008 7.344 7.408 7.004 7.008 53,481,220 -0.30(-4.06%)
Mar 18, 2008 6.976 7.308 6.968 7.304 57,340,872 +0.39(+5.68%)
Mar 17, 2008 6.796 7.021 6.787 6.912 56,670,940 -0.05(-0.75%)
Mar 14, 2008 6.924 7.144 6.808 6.964 40,395,108 -0.10(-1.36%)
Mar 13, 2008 6.948 7.152 6.828 7.060 26,566,874 +0.01(+0.11%)
Mar 12, 2008 7.104 7.252 7.032 7.052 32,249,192 -0.05(-0.73%)
Mar 11, 2008 6.820 7.108 6.792 7.104 34,532,960 +0.38(+5.60%)
Mar 10, 2008 6.856 6.920 6.715 6.727 30,156,492 -0.12(-1.75%)
Mar 07, 2008 7.008 7.080 6.824 6.848 34,712,604 -0.20(-2.84%)
Mar 06, 2008 7.208 7.288 7.012 7.048 39,349,196 -0.22(-2.98%)
Mar 05, 2008 7.208 7.384 7.204 7.264 25,416,550 +0.10(+1.34%)
Mar 04, 2008 7.128 7.208 7.060 7.168 30,947,138 +0.02(+0.28%)
Mar 03, 2008 7.216 7.276 7.132 7.148 27,310,174 -0.05(-0.71%)
Feb 29, 2008 7.352 7.408 7.180 7.199 34,066,412 -0.24(-3.19%)
Feb 28, 2008 7.568 7.588 7.412 7.436 26,144,806 -0.19(-2.47%)
Feb 27, 2008 7.588 7.741 7.504 7.624 31,032,448 -0.01(-0.10%)
Feb 26, 2008 7.340 7.689 7.308 7.632 35,625,580 +0.22(+3.03%)
Feb 25, 2008 7.308 7.416 7.212 7.408 27,048,152 +0.10(+1.37%)
Feb 22, 2008 7.176 7.308 7.120 7.308 28,979,580 +0.17(+2.36%)
Feb 21, 2008 7.312 7.380 7.108 7.140 37,591,884 -0.17(-2.35%)
Feb 20, 2008 7.236 7.324 7.208 7.312 29,995,248 +0.06(+0.88%)
Feb 19, 2008 7.416 7.468 7.224 7.248 24,045,242 -0.08(-1.04%)
Feb 18, 2008 7.256 7.352 7.236 7.324 25,800,630 +0.00(+0.00%)
Feb 15, 2008 7.256 7.352 7.236 7.324 25,799,382 +0.04(+0.61%)
Feb 14, 2008 7.548 7.564 7.244 7.280 41,790,828 -0.27(-3.55%)
Feb 13, 2008 7.564 7.656 7.440 7.548 26,929,060 +0.06(+0.75%)
Feb 12, 2008 7.444 7.707 7.416 7.492 34,396,388 +0.08(+1.03%)
Feb 11, 2008 7.300 7.420 7.188 7.416 26,346,350 +0.10(+1.42%)
Feb 08, 2008 7.392 7.516 7.272 7.312 27,305,122 -0.11(-1.46%)
Feb 07, 2008 7.212 7.516 7.212 7.420 31,108,042 +0.15(+2.09%)
Feb 06, 2008 7.488 7.568 7.216 7.268 36,393,636 -0.14(-1.94%)
Feb 05, 2008 7.568 7.656 7.408 7.412 38,091,864 -0.27(-3.54%)
Feb 04, 2008 7.741 7.749 7.620 7.684 26,200,378 -0.01(-0.16%)
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.