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

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
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 (%)
Jun 30, 2008 6.483 6.539 6.299 6.303 32,427,022 -0.24(-3.73%)
Jun 27, 2008 6.527 6.635 6.383 6.547 41,424,468 +0.03(+0.43%)
Jun 26, 2008 6.707 6.740 6.515 6.519 30,652,782 -0.33(-4.85%)
Jun 25, 2008 6.655 6.924 6.651 6.852 30,393,622 +0.22(+3.26%)
Jun 24, 2008 6.551 6.776 6.507 6.635 31,873,808 +0.11(+1.66%)
Jun 23, 2008 6.912 7.004 6.515 6.527 48,951,880 -0.37(-5.40%)
Jun 20, 2008 7.116 7.136 6.880 6.900 32,628,930 -0.30(-4.22%)
Jun 19, 2008 7.100 7.232 6.960 7.204 23,013,582 +0.09(+1.24%)
Jun 18, 2008 7.208 7.244 7.072 7.116 21,107,792 -0.14(-1.93%)
Jun 17, 2008 7.356 7.396 7.236 7.256 15,905,897 -0.09(-1.25%)
Jun 16, 2008 7.212 7.432 7.164 7.348 20,714,286 +0.07(+0.99%)
Jun 13, 2008 7.188 7.288 7.140 7.276 27,245,378 +0.14(+1.96%)
Jun 12, 2008 7.112 7.232 7.072 7.136 21,405,708 +0.10(+1.42%)
Jun 11, 2008 7.184 7.184 7.028 7.036 28,346,042 -0.11(-1.51%)
Jun 10, 2008 7.052 7.180 6.908 7.144 24,375,878 +0.13(+1.83%)
Jun 09, 2008 7.092 7.288 6.956 7.016 41,924,184 -0.06(-0.85%)
Jun 06, 2008 7.348 7.348 7.064 7.076 30,557,930 -0.34(-4.59%)
Jun 05, 2008 7.268 7.416 7.212 7.416 34,117,856 +0.16(+2.21%)
Jun 04, 2008 7.096 7.344 7.096 7.256 39,743,996 +0.15(+2.08%)
Jun 03, 2008 7.180 7.260 6.968 7.108 32,654,040 -0.07(-1.00%)
Jun 02, 2008 7.276 7.276 7.060 7.180 27,162,644 -0.10(-1.43%)
May 30, 2008 7.360 7.372 7.208 7.284 29,982,890 -0.06(-0.76%)
May 29, 2008 7.140 7.372 7.140 7.340 30,910,690 +0.20(+2.80%)
May 28, 2008 7.048 7.160 6.828 7.140 38,330,388 +0.13(+1.83%)
May 27, 2008 6.808 7.044 6.791 7.012 34,818,968 +0.22(+3.30%)
May 26, 2008 6.844 6.848 6.687 6.788 32,421,090 +0.00(+0.00%)
May 23, 2008 6.844 6.848 6.687 6.788 32,419,092 -0.06(-0.82%)
May 22, 2008 6.679 6.924 6.647 6.844 41,423,052 +0.16(+2.46%)
May 21, 2008 6.780 6.792 6.667 6.679 33,398,524 -0.06(-0.95%)
May 20, 2008 6.744 6.788 6.619 6.744 51,677,688 -0.09(-1.35%)
May 19, 2008 6.828 6.984 6.804 6.836 44,528,272 +0.01(+0.13%)
May 16, 2008 6.627 6.832 6.587 6.827 65,713,136 +0.39(+6.08%)
May 15, 2008 6.339 6.499 6.339 6.435 21,450,732 +0.06(+0.94%)
May 14, 2008 6.383 6.459 6.355 6.375 27,225,708 -0.01(-0.19%)
May 13, 2008 6.439 6.439 6.287 6.387 27,039,380 -0.04(-0.56%)
May 12, 2008 6.367 6.427 6.343 6.423 30,707,340 +0.07(+1.13%)
May 09, 2008 6.319 6.395 6.279 6.351 34,033,080 +0.00(+0.06%)
May 08, 2008 6.411 6.447 6.295 6.347 49,946,552 -0.04(-0.63%)
May 07, 2008 6.567 6.591 6.375 6.387 37,970,504 -0.16(-2.51%)
May 06, 2008 6.495 6.631 6.451 6.551 34,027,168 +0.01(+0.12%)
May 05, 2008 6.567 6.639 6.487 6.543 31,310,432 -0.05(-0.73%)
May 02, 2008 6.808 6.848 6.507 6.591 39,399,016 -0.08(-1.14%)
May 01, 2008 6.391 6.764 6.339 6.667 52,737,716 +0.17(+2.59%)
Apr 30, 2008 6.527 6.647 6.431 6.499 43,452,980 +0.01(+0.19%)
Apr 29, 2008 6.271 6.551 6.267 6.487 35,690,480 +0.22(+3.45%)
Apr 28, 2008 6.375 6.379 6.243 6.271 30,008,546 -0.08(-1.26%)
Apr 25, 2008 6.467 6.475 6.187 6.351 49,290,568 -0.05(-0.81%)
Apr 24, 2008 6.367 6.479 6.163 6.403 179,130,960 -0.74(-10.42%)
Apr 23, 2008 7.100 7.152 7.052 7.148 41,630,520 +0.06(+0.85%)
Apr 22, 2008 7.168 7.192 6.980 7.088 26,780,290 -0.14(-1.94%)
Apr 21, 2008 7.296 7.296 7.172 7.228 38,219,560 -0.09(-1.26%)
Apr 18, 2008 7.172 7.336 7.124 7.320 31,009,036 +0.25(+3.51%)
Apr 17, 2008 7.088 7.104 6.960 7.072 19,397,400 -0.01(-0.11%)
Apr 16, 2008 6.960 7.088 6.896 7.080 23,623,460 +0.14(+2.08%)
Apr 15, 2008 6.812 6.952 6.792 6.936 23,079,152 +0.14(+2.06%)
Apr 14, 2008 6.884 6.912 6.760 6.796 29,285,616 -0.12(-1.68%)
Apr 11, 2008 6.912 7.008 6.876 6.912 25,834,990 -0.12(-1.65%)
Apr 10, 2008 7.008 7.104 6.980 7.028 35,508,920 +0.03(+0.46%)
Apr 09, 2008 7.252 7.276 6.948 6.996 45,682,360 -0.20(-2.84%)
Apr 08, 2008 7.388 7.404 7.168 7.200 27,083,454 -0.13(-1.80%)
Apr 07, 2008 7.460 7.488 7.308 7.332 15,840,026 -0.08(-1.03%)
Apr 04, 2008 7.376 7.484 7.293 7.408 24,355,668 +0.06(+0.87%)
Apr 03, 2008 7.408 7.448 7.236 7.344 17,576,348 -0.10(-1.40%)
Apr 02, 2008 7.408 7.564 7.336 7.448 26,382,006 +0.04(+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.