Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.346 9.402 9.234 9.234 18,795,026 -0.10(-1.07%)
Dec 30, 2009 9.346 9.447 9.282 9.334 22,995,338 -0.08(-0.85%)
Dec 29, 2009 9.547 9.559 9.358 9.414 36,962,752 -0.12(-1.26%)
Dec 28, 2009 9.463 9.591 9.431 9.535 25,790,220 +0.06(+0.63%)
Dec 24, 2009 9.515 9.515 9.410 9.475 10,228,585 -0.03(-0.34%)
Dec 23, 2009 9.483 9.531 9.354 9.507 21,259,276 +0.01(+0.08%)
Dec 22, 2009 9.346 9.531 9.278 9.499 40,393,920 +0.23(+2.51%)
Dec 21, 2009 9.487 9.503 9.230 9.266 59,069,580 -0.22(-2.28%)
Dec 18, 2009 8.982 9.515 8.910 9.483 149,692,448 +0.57(+6.43%)
Dec 17, 2009 8.934 9.006 8.850 8.910 31,173,212 -0.08(-0.85%)
Dec 16, 2009 9.090 9.182 8.974 8.986 39,451,972 -0.12(-1.28%)
Dec 15, 2009 9.078 9.170 9.078 9.102 34,842,616 -0.04(-0.48%)
Dec 14, 2009 8.998 9.166 8.946 9.146 45,190,068 +0.18(+1.96%)
Dec 11, 2009 8.978 9.006 8.834 8.970 56,790,124 +0.04(+0.40%)
Dec 10, 2009 8.582 8.998 8.554 8.934 105,605,648 +0.40(+4.74%)
Dec 09, 2009 8.513 8.558 8.409 8.530 33,380,248 +0.03(+0.38%)
Dec 08, 2009 8.469 8.594 8.389 8.497 30,023,994 -0.07(-0.84%)
Dec 07, 2009 8.622 8.706 8.546 8.570 27,297,038 -0.08(-0.93%)
Dec 04, 2009 8.574 8.754 8.521 8.650 64,273,772 +0.19(+2.27%)
Dec 03, 2009 8.698 8.774 8.441 8.457 47,720,744 -0.22(-2.58%)
Dec 02, 2009 8.734 8.810 8.654 8.682 37,150,540 -0.02(-0.23%)
Dec 01, 2009 8.790 8.826 8.698 8.702 46,502,604 -0.07(-0.78%)
Nov 30, 2009 8.542 8.786 8.453 8.770 59,725,848 +0.19(+2.19%)
Nov 27, 2009 8.429 8.666 8.409 8.582 22,172,256 -0.16(-1.79%)
Nov 25, 2009 8.570 8.746 8.538 8.738 37,120,576 +0.20(+2.30%)
Nov 24, 2009 8.614 8.654 8.445 8.542 44,917,872 -0.11(-1.30%)
Nov 23, 2009 8.734 8.850 8.622 8.654 63,399,248 +0.08(+0.93%)
Nov 20, 2009 8.542 8.698 8.489 8.574 32,339,410 -0.05(-0.56%)
Nov 19, 2009 8.602 8.654 8.429 8.622 51,312,736 -0.08(-0.87%)
Nov 18, 2009 8.710 8.762 8.590 8.698 40,140,704 -0.11(-1.23%)
Nov 17, 2009 8.770 8.838 8.710 8.806 36,106,708 -0.03(-0.32%)
Nov 16, 2009 8.738 8.834 8.690 8.834 44,276,588 +0.11(+1.29%)
Nov 13, 2009 8.678 8.750 8.622 8.722 42,659,892 +0.04(+0.46%)
Nov 12, 2009 8.650 8.770 8.626 8.682 48,267,136 -0.01(-0.14%)
Nov 11, 2009 8.650 8.714 8.586 8.694 60,111,416 +0.12(+1.40%)
Nov 10, 2009 8.401 8.590 8.397 8.574 66,753,008 +0.12(+1.47%)
Nov 09, 2009 8.473 8.485 8.365 8.449 68,323,256 -0.01(-0.09%)
Nov 06, 2009 8.169 8.525 8.113 8.457 143,459,904 +0.57(+7.21%)
Nov 05, 2009 7.777 7.965 7.709 7.889 69,977,408 +0.20(+2.55%)
Nov 04, 2009 7.849 7.849 7.669 7.693 58,544,168 -0.08(-1.08%)
Nov 03, 2009 7.709 7.837 7.592 7.777 45,431,300 +0.02(+0.21%)
Nov 02, 2009 7.600 7.793 7.548 7.761 55,773,260 +0.16(+2.11%)
Oct 30, 2009 7.825 7.893 7.580 7.600 62,107,192 -0.22(-2.77%)
Oct 29, 2009 7.584 7.829 7.552 7.817 55,847,176 +0.31(+4.16%)
Oct 28, 2009 7.681 7.805 7.484 7.504 67,451,728 -0.14(-1.83%)
Oct 27, 2009 8.001 8.029 7.604 7.645 84,893,760 -0.38(-4.79%)
Oct 26, 2009 8.029 8.281 8.005 8.029 51,872,612 -0.09(-1.09%)
Oct 23, 2009 8.225 8.229 8.069 8.117 32,362,884 -0.16(-1.89%)
Oct 22, 2009 8.149 8.337 8.089 8.273 39,243,208 +0.13(+1.57%)
Oct 21, 2009 8.149 8.425 8.129 8.145 52,005,964 -0.08(-0.93%)
Oct 20, 2009 8.321 8.389 8.161 8.221 29,579,490 -0.16(-1.96%)
Oct 19, 2009 8.281 8.453 8.205 8.385 38,448,592 +0.12(+1.45%)
Oct 16, 2009 8.265 8.285 8.137 8.265 50,570,564 -0.03(-0.39%)
Oct 15, 2009 8.149 8.301 8.125 8.297 50,659,964 +0.07(+0.88%)
Oct 14, 2009 8.181 8.297 8.137 8.225 37,151,040 +0.14(+1.73%)
Oct 13, 2009 8.181 8.181 8.021 8.085 33,758,328 -0.07(-0.84%)
Oct 12, 2009 8.073 8.225 8.041 8.153 50,040,656 +0.05(+0.59%)
Oct 09, 2009 8.157 8.257 8.049 8.105 44,406,444 -0.09(-1.12%)
Oct 08, 2009 8.193 8.405 8.157 8.197 52,123,332 +0.03(+0.34%)
Oct 07, 2009 8.197 8.249 8.081 8.169 34,946,500 -0.05(-0.63%)
Oct 06, 2009 8.029 8.301 7.989 8.221 54,401,292 +0.19(+2.34%)
Oct 05, 2009 7.933 8.065 7.849 8.033 36,379,400 +0.13(+1.62%)
Oct 02, 2009 7.901 8.037 7.845 7.905 42,490,584 -0.09(-1.15%)
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.