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

Starbucks Corp (NQ: SBUX )

91.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 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, 2009 5.410 6.071 5.387 5.686 170,796,336 +0.30(+5.62%)
Apr 29, 2009 5.375 5.489 5.288 5.383 76,639,352 +0.07(+1.41%)
Apr 28, 2009 5.096 5.497 5.096 5.308 84,079,984 +0.12(+2.27%)
Apr 27, 2009 5.194 5.359 5.092 5.190 72,873,760 -0.12(-2.29%)
Apr 24, 2009 5.202 5.367 5.159 5.312 91,825,816 +0.06(+1.12%)
Apr 23, 2009 4.915 5.269 4.903 5.253 122,330,992 +0.31(+6.28%)
Apr 22, 2009 4.596 4.994 4.537 4.942 113,920,352 +0.30(+6.44%)
Apr 21, 2009 4.408 4.655 4.404 4.644 70,157,024 +0.17(+3.87%)
Apr 20, 2009 4.573 4.608 4.423 4.471 64,048,056 -0.27(-5.72%)
Apr 17, 2009 4.530 4.805 4.526 4.742 92,054,200 +0.18(+3.88%)
Apr 16, 2009 4.494 4.600 4.486 4.565 93,259,720 -0.02(-0.43%)
Apr 15, 2009 4.388 4.608 4.376 4.585 92,575,576 -0.08(-1.77%)
Apr 14, 2009 4.679 4.703 4.616 4.667 74,485,696 -0.06(-1.17%)
Apr 13, 2009 4.663 4.762 4.608 4.722 40,302,928 +0.00(+0.08%)
Apr 09, 2009 4.663 4.777 4.585 4.718 60,938,128 +0.20(+4.44%)
Apr 08, 2009 4.451 4.565 4.423 4.518 45,709,952 +0.12(+2.68%)
Apr 07, 2009 4.384 4.447 4.305 4.400 50,373,320 -0.09(-2.01%)
Apr 06, 2009 4.518 4.585 4.419 4.490 45,113,300 -0.11(-2.31%)
Apr 03, 2009 4.632 4.691 4.506 4.596 57,824,636 -0.05(-1.10%)
Apr 02, 2009 4.502 4.718 4.447 4.648 100,236,968 +0.26(+5.82%)
Apr 01, 2009 4.321 4.423 4.250 4.392 50,586,956 +0.02(+0.54%)
Mar 31, 2009 4.502 4.502 4.345 4.368 62,189,932 -0.06(-1.33%)
Mar 30, 2009 4.514 4.577 4.372 4.427 45,255,216 -0.44(-9.12%)
Mar 26, 2009 4.447 4.887 4.404 4.872 104,771,648 +0.48(+11.02%)
Mar 25, 2009 4.506 4.565 4.223 4.388 94,696,672 -0.06(-1.41%)
Mar 24, 2009 4.691 4.742 4.451 4.451 61,977,312 -0.29(-6.14%)
Mar 23, 2009 4.506 4.765 4.404 4.742 62,498,180 +0.35(+8.06%)
Mar 20, 2009 4.565 4.671 4.345 4.388 85,202,080 -0.17(-3.71%)
Mar 19, 2009 4.573 4.592 4.475 4.557 55,535,680 +0.04(+0.78%)
Mar 18, 2009 4.353 4.573 4.309 4.522 63,165,536 +0.14(+3.23%)
Mar 17, 2009 4.195 4.384 4.191 4.380 75,688,672 +0.14(+3.34%)
Mar 16, 2009 4.180 4.325 4.152 4.239 89,635,032 +0.09(+2.08%)
Mar 13, 2009 3.959 4.188 3.940 4.152 76,604,760 +0.19(+4.87%)
Mar 12, 2009 3.613 3.971 3.590 3.959 82,730,008 +0.33(+9.22%)
Mar 11, 2009 3.617 3.696 3.519 3.625 41,695,632 +0.04(+0.99%)
Mar 10, 2009 3.330 3.613 3.275 3.590 80,047,864 +0.34(+10.40%)
Mar 09, 2009 3.275 3.389 3.228 3.252 48,441,952 -0.04(-1.08%)
Mar 06, 2009 3.405 3.417 3.193 3.287 68,730,240 -0.08(-2.34%)
Mar 05, 2009 3.405 3.495 3.358 3.366 56,409,552 -0.11(-3.06%)
Mar 04, 2009 3.397 3.519 3.393 3.472 51,251,772 +0.02(+0.68%)
Mar 02, 2009 3.531 3.594 3.444 3.448 46,155,536 -0.15(-4.15%)
Feb 27, 2009 3.507 3.633 3.499 3.598 70,143,800 +0.05(+1.44%)
Feb 26, 2009 3.661 3.755 3.535 3.547 62,390,852 -0.16(-4.25%)
Feb 25, 2009 3.731 3.783 3.645 3.704 52,500,016 -0.04(-1.15%)
Feb 24, 2009 3.586 3.767 3.578 3.747 79,659,760 +0.15(+4.04%)
Feb 23, 2009 3.783 3.830 3.582 3.602 68,778,056 -0.17(-4.38%)
Feb 20, 2009 3.696 3.822 3.637 3.767 63,583,652 +0.02(+0.63%)
Feb 19, 2009 3.802 3.912 3.731 3.743 53,437,980 -0.05(-1.35%)
Feb 18, 2009 3.786 3.838 3.712 3.794 51,640,384 +0.00(+0.00%)
Feb 17, 2009 3.818 3.845 3.672 3.794 83,243,752 -0.19(-4.74%)
Feb 13, 2009 4.003 4.050 3.912 3.983 45,044,632 -0.02(-0.49%)
Feb 12, 2009 3.885 4.003 3.830 4.003 60,849,620 +0.07(+1.90%)
Feb 11, 2009 3.952 3.971 3.818 3.928 57,951,292 +0.04(+0.91%)
Feb 10, 2009 4.125 4.215 3.889 3.893 92,540,480 -0.32(-7.65%)
Feb 09, 2009 4.085 4.235 4.014 4.215 51,180,052 +0.07(+1.71%)
Feb 06, 2009 3.959 4.180 3.912 4.144 63,043,460 +0.16(+4.05%)
Feb 05, 2009 3.786 4.003 3.759 3.983 91,949,416 +0.14(+3.68%)
Feb 04, 2009 3.853 3.963 3.822 3.841 72,109,256 -0.02(-0.61%)
Feb 03, 2009 3.680 3.889 3.633 3.865 69,088,848 +0.15(+4.13%)
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.