Starbucks Corp (NQ: SBUX )

116.27 USD -1.33 (-1.13%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.095 8.165 7.865 7.870 25,970,568 -0.31(-3.73%)
Jun 27, 2008 8.150 8.285 7.970 8.175 33,176,558 +0.04(+0.43%)
Jun 26, 2008 8.375 8.415 8.135 8.140 24,549,592 -0.41(-4.85%)
Jun 25, 2008 8.310 8.645 8.305 8.555 24,342,032 +0.27(+3.26%)
Jun 24, 2008 8.180 8.460 8.125 8.285 25,527,502 +0.13(+1.66%)
Jun 23, 2008 8.630 8.745 8.135 8.150 39,205,208 -0.46(-5.40%)
Jun 20, 2008 8.885 8.910 8.590 8.615 26,132,274 -0.38(-4.22%)
Jun 19, 2008 8.865 9.030 8.690 8.995 18,431,412 +0.11(+1.24%)
Jun 18, 2008 9.000 9.045 8.830 8.885 16,905,078 -0.18(-1.93%)
Jun 17, 2008 9.185 9.235 9.035 9.060 12,738,918 -0.12(-1.25%)
Jun 16, 2008 9.005 9.280 8.945 9.175 16,589,922 +0.09(+0.99%)
Jun 13, 2008 8.975 9.100 8.915 9.085 21,820,626 +0.18(+1.96%)
Jun 12, 2008 8.880 9.030 8.830 8.910 17,143,676 +0.12(+1.42%)
Jun 11, 2008 8.970 8.970 8.775 8.785 22,702,140 -0.13(-1.51%)
Jun 10, 2008 8.805 8.965 8.625 8.920 19,522,464 +0.16(+1.83%)
Jun 09, 2008 8.855 9.100 8.685 8.760 33,576,778 -0.08(-0.85%)
Jun 06, 2008 9.175 9.175 8.820 8.835 24,473,626 -0.42(-4.59%)
Jun 05, 2008 9.075 9.260 9.005 9.260 27,324,744 +0.20(+2.21%)
Jun 04, 2008 8.860 9.170 8.860 9.060 31,830,680 +0.19(+2.08%)
Jun 03, 2008 8.965 9.065 8.700 8.875 26,152,384 -0.09(-1.00%)
Jun 02, 2008 9.085 9.085 8.815 8.965 21,754,366 -0.13(-1.43%)
May 30, 2008 9.190 9.205 9.000 9.095 24,013,080 -0.07(-0.76%)
May 29, 2008 8.915 9.205 8.915 9.165 24,756,148 +0.25(+2.80%)
May 28, 2008 8.800 8.940 8.525 8.915 30,698,530 +0.16(+1.83%)
May 27, 2008 8.500 8.795 8.479 8.755 27,886,260 +0.28(+3.30%)
May 26, 2008 8.545 8.550 8.350 8.475 25,965,816 +0.00(+0.00%)
May 23, 2008 8.545 8.550 8.350 8.475 25,964,216 -0.07(-0.82%)
May 22, 2008 8.340 8.645 8.300 8.545 33,175,424 +0.21(+2.46%)
May 21, 2008 8.465 8.480 8.325 8.340 26,748,636 -0.08(-0.95%)
May 20, 2008 8.420 8.475 8.265 8.420 41,388,290 -0.12(-1.35%)
May 19, 2008 8.525 8.720 8.495 8.535 35,662,372 +0.01(+0.13%)
May 16, 2008 8.275 8.530 8.225 8.524 52,629,178 +0.49(+6.08%)
May 15, 2008 7.915 8.115 7.915 8.035 17,179,736 +0.08(+0.94%)
May 14, 2008 7.970 8.065 7.935 7.960 21,804,872 -0.01(-0.19%)
May 13, 2008 8.040 8.040 7.850 7.975 21,655,644 -0.04(-0.56%)
May 12, 2008 7.950 8.025 7.920 8.020 24,593,286 +0.09(+1.13%)
May 09, 2008 7.890 7.985 7.840 7.930 27,256,848 +0.00(+0.06%)
May 08, 2008 8.005 8.050 7.860 7.925 40,001,830 -0.05(-0.63%)
May 07, 2008 8.200 8.230 7.960 7.975 30,410,302 -0.21(-2.51%)
May 06, 2008 8.110 8.280 8.055 8.180 27,252,112 +0.01(+0.12%)
May 05, 2008 8.200 8.290 8.100 8.170 25,076,298 -0.06(-0.73%)
May 02, 2008 8.500 8.550 8.125 8.230 31,554,386 -0.09(-1.14%)
May 01, 2008 7.980 8.445 7.915 8.325 42,237,258 +0.21(+2.59%)
Apr 30, 2008 8.150 8.300 8.030 8.115 34,801,176 +0.02(+0.19%)
Apr 29, 2008 7.830 8.180 7.825 8.100 28,584,246 +0.27(+3.45%)
Apr 28, 2008 7.960 7.965 7.795 7.830 24,033,628 -0.10(-1.26%)
Apr 25, 2008 8.075 8.085 7.725 7.930 39,476,460 -0.07(-0.81%)
Apr 24, 2008 7.950 8.090 7.695 7.995 143,464,692 -0.93(-10.42%)
Apr 23, 2008 8.865 8.930 8.805 8.925 33,341,582 +0.08(+0.85%)
Apr 22, 2008 8.950 8.980 8.715 8.850 21,448,140 -0.18(-1.94%)
Apr 21, 2008 9.110 9.110 8.955 9.025 30,609,768 -0.12(-1.26%)
Apr 18, 2008 8.955 9.160 8.895 9.140 24,834,912 +0.31(+3.51%)
Apr 17, 2008 8.850 8.870 8.690 8.830 15,535,238 -0.01(-0.11%)
Apr 16, 2008 8.690 8.850 8.611 8.840 18,919,858 +0.18(+2.08%)
Apr 15, 2008 8.505 8.680 8.480 8.660 18,483,926 +0.18(+2.06%)
Apr 14, 2008 8.595 8.630 8.440 8.485 23,454,638 -0.15(-1.68%)
Apr 11, 2008 8.630 8.750 8.585 8.630 20,691,056 -0.14(-1.65%)
Apr 10, 2008 8.750 8.870 8.715 8.775 28,438,836 +0.04(+0.46%)
Apr 09, 2008 9.055 9.085 8.675 8.735 36,586,674 -0.26(-2.84%)
Apr 08, 2008 9.225 9.245 8.950 8.990 21,690,942 -0.16(-1.80%)
Apr 07, 2008 9.315 9.350 9.125 9.155 12,686,162 -0.10(-1.03%)
Apr 04, 2008 9.210 9.345 9.105 9.250 19,506,278 +0.08(+0.87%)
Apr 03, 2008 9.250 9.300 9.035 9.170 14,076,770 -0.13(-1.40%)
Apr 02, 2008 9.250 9.445 9.160 9.300 21,129,158 +0.05(+0.54%)
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.