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

Starbucks Corp (NQ: SBUX )

96.40 -0.04 (-0.04%)
Streaming Delayed Price Updated: 3:22 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 (%)
May 30, 2008 7.360 7.372 7.208 7.284 29,983,172 -0.06(-0.76%)
May 29, 2008 7.140 7.372 7.140 7.340 30,910,980 +0.20(+2.80%)
May 28, 2008 7.048 7.160 6.828 7.140 38,330,748 +0.13(+1.83%)
May 27, 2008 6.808 7.044 6.791 7.012 34,819,296 +0.22(+3.30%)
May 26, 2008 6.844 6.848 6.687 6.787 32,421,394 +0.00(+0.00%)
May 23, 2008 6.844 6.848 6.687 6.787 32,419,396 -0.06(-0.82%)
May 22, 2008 6.679 6.924 6.647 6.844 41,423,440 +0.16(+2.46%)
May 21, 2008 6.779 6.792 6.667 6.679 33,398,836 -0.06(-0.95%)
May 20, 2008 6.743 6.787 6.619 6.743 51,678,176 -0.09(-1.35%)
May 19, 2008 6.828 6.984 6.804 6.836 44,528,692 +0.01(+0.13%)
May 16, 2008 6.627 6.832 6.587 6.827 65,713,752 +0.39(+6.08%)
May 15, 2008 6.339 6.499 6.339 6.435 21,450,932 +0.06(+0.94%)
May 14, 2008 6.383 6.459 6.355 6.375 27,225,962 -0.01(-0.19%)
May 13, 2008 6.439 6.439 6.287 6.387 27,039,634 -0.04(-0.56%)
May 12, 2008 6.367 6.427 6.343 6.423 30,707,628 +0.07(+1.13%)
May 09, 2008 6.319 6.395 6.279 6.351 34,033,400 +0.00(+0.06%)
May 08, 2008 6.411 6.447 6.295 6.347 49,947,020 -0.04(-0.63%)
May 07, 2008 6.567 6.591 6.375 6.387 37,970,860 -0.16(-2.51%)
May 06, 2008 6.495 6.631 6.451 6.551 34,027,488 +0.01(+0.12%)
May 05, 2008 6.567 6.639 6.487 6.543 31,310,724 -0.05(-0.73%)
May 02, 2008 6.808 6.848 6.507 6.591 39,399,384 -0.08(-1.14%)
May 01, 2008 6.391 6.763 6.339 6.667 52,738,212 +0.17(+2.59%)
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%)
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.