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

Starbucks Corp (NQ: SBUX )

90.90 -0.18 (-0.20%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 29, 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 (%)
May 29, 2009 5.422 5.658 5.395 5.658 88,931,048 +0.27(+4.96%)
May 28, 2009 5.320 5.418 5.202 5.391 68,213,448 +0.12(+2.31%)
May 27, 2009 5.300 5.461 5.229 5.269 55,337,304 -0.04(-0.74%)
May 26, 2009 4.935 5.351 4.935 5.308 80,610,944 +0.20(+3.85%)
May 22, 2009 5.316 5.340 5.096 5.112 85,701,584 -0.17(-3.20%)
May 21, 2009 5.265 5.343 5.229 5.281 109,682,216 -0.05(-0.89%)
May 20, 2009 5.316 5.509 5.277 5.328 86,603,944 +0.05(+0.97%)
May 19, 2009 5.249 5.375 5.198 5.277 34,558,664 +0.01(+0.22%)
May 18, 2009 5.163 5.277 5.088 5.265 46,267,952 +0.18(+3.48%)
May 15, 2009 5.029 5.210 4.923 5.088 58,259,032 +0.08(+1.65%)
May 14, 2009 4.994 5.143 4.974 5.005 46,754,736 -0.01(-0.16%)
May 13, 2009 5.170 5.174 5.009 5.013 58,583,044 -0.17(-3.26%)
May 12, 2009 5.265 5.347 5.080 5.182 50,683,092 -0.11(-2.01%)
May 11, 2009 5.257 5.406 5.119 5.288 59,816,028 -0.08(-1.54%)
May 08, 2009 5.552 5.599 5.320 5.371 92,755,640 -0.14(-2.50%)
May 07, 2009 5.552 5.697 5.422 5.509 81,908,528 -0.00(-0.07%)
May 06, 2009 5.631 5.658 5.406 5.513 67,227,160 -0.08(-1.41%)
May 05, 2009 5.615 5.670 5.505 5.591 60,062,728 -0.01(-0.14%)
May 04, 2009 5.505 5.689 5.465 5.599 82,804,784 +0.17(+3.19%)
May 01, 2009 5.670 5.701 5.395 5.426 98,185,048 -0.26(-4.56%)
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%)
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.