Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.595 6.835 6.572 6.765 30,623,234 +0.17(+2.64%)
Mar 28, 2008 6.862 6.881 6.572 6.591 30,710,098 -0.22(-3.24%)
Mar 27, 2008 6.865 6.962 6.788 6.811 24,866,270 -0.02(-0.23%)
Mar 26, 2008 6.935 6.947 6.784 6.827 23,309,952 -0.13(-1.83%)
Mar 25, 2008 6.927 6.981 6.873 6.954 34,914,668 +0.04(+0.56%)
Mar 24, 2008 6.784 6.962 6.765 6.916 57,810,808 +0.14(+2.05%)
Mar 21, 2008 6.819 6.893 6.734 6.777 60,305,832 +0.00(+0.00%)
Mar 20, 2008 6.819 6.893 6.734 6.777 60,298,724 +0.01(+0.17%)
Mar 19, 2008 7.090 7.152 6.761 6.765 55,400,776 -0.29(-4.06%)
Mar 18, 2008 6.734 7.055 6.726 7.051 59,398,964 +0.38(+5.68%)
Mar 17, 2008 6.560 6.777 6.552 6.672 58,704,984 -0.05(-0.75%)
Mar 14, 2008 6.684 6.896 6.572 6.722 41,844,976 -0.09(-1.36%)
Mar 13, 2008 6.707 6.904 6.591 6.815 27,520,418 +0.01(+0.11%)
Mar 12, 2008 6.858 7.001 6.788 6.807 33,406,686 -0.05(-0.73%)
Mar 11, 2008 6.583 6.862 6.556 6.858 35,772,424 +0.36(+5.60%)
Mar 10, 2008 6.618 6.680 6.483 6.494 31,238,874 -0.12(-1.75%)
Mar 07, 2008 6.765 6.835 6.587 6.610 35,958,516 -0.19(-2.84%)
Mar 06, 2008 6.958 7.036 6.769 6.804 40,761,524 -0.21(-2.98%)
Mar 05, 2008 6.958 7.128 6.954 7.012 26,328,806 +0.09(+1.34%)
Mar 04, 2008 6.881 6.958 6.816 6.920 32,057,898 +0.02(+0.28%)
Mar 03, 2008 6.966 7.024 6.885 6.900 28,290,396 -0.05(-0.71%)
Feb 29, 2008 7.097 7.152 6.931 6.950 35,289,128 -0.23(-3.19%)
Feb 28, 2008 7.306 7.325 7.155 7.179 27,083,200 -0.18(-2.47%)
Feb 27, 2008 7.325 7.472 7.244 7.360 32,146,270 -0.01(-0.10%)
Feb 26, 2008 7.086 7.422 7.055 7.368 36,904,260 +0.22(+3.03%)
Feb 25, 2008 7.055 7.159 6.962 7.152 28,018,970 +0.10(+1.37%)
Feb 22, 2008 6.927 7.055 6.873 7.055 30,019,720 +0.16(+2.36%)
Feb 21, 2008 7.059 7.124 6.862 6.893 38,941,140 -0.17(-2.35%)
Feb 20, 2008 6.985 7.070 6.958 7.059 31,071,844 +0.06(+0.88%)
Feb 19, 2008 7.159 7.209 6.974 6.997 24,908,278 -0.07(-1.04%)
Feb 18, 2008 7.005 7.097 6.986 7.070 26,726,670 +0.00(+0.00%)
Feb 15, 2008 7.005 7.097 6.986 7.070 26,725,378 +0.04(+0.61%)
Feb 14, 2008 7.287 7.302 6.993 7.028 43,290,792 -0.26(-3.55%)
Feb 13, 2008 7.302 7.391 7.182 7.287 27,895,604 +0.05(+0.75%)
Feb 12, 2008 7.186 7.439 7.159 7.233 35,630,948 +0.07(+1.03%)
Feb 11, 2008 7.047 7.163 6.939 7.159 27,291,980 +0.10(+1.42%)
Feb 08, 2008 7.136 7.256 7.020 7.059 28,285,164 -0.10(-1.46%)
Feb 07, 2008 6.962 7.256 6.962 7.163 32,224,578 +0.15(+2.09%)
Feb 06, 2008 7.229 7.306 6.966 7.016 37,699,884 -0.14(-1.94%)
Feb 05, 2008 7.306 7.391 7.152 7.155 39,459,068 -0.26(-3.54%)
Feb 04, 2008 7.472 7.480 7.356 7.418 27,140,766 -0.01(-0.16%)
Feb 01, 2008 7.333 7.468 7.206 7.430 40,738,308 +0.12(+1.64%)
Jan 31, 2008 7.024 7.414 6.989 7.310 113,235,096 -0.12(-1.61%)
Jan 30, 2008 7.731 7.805 7.325 7.430 58,588,404 -0.29(-3.76%)
Jan 29, 2008 7.677 7.874 7.600 7.720 27,478,252 +0.12(+1.58%)
Jan 28, 2008 7.519 7.654 7.407 7.600 34,924,904 +0.00(+0.00%)
Jan 25, 2008 7.975 7.994 7.526 7.600 45,905,752 -0.31(-3.86%)
Jan 24, 2008 7.770 7.917 7.700 7.905 54,056,248 +0.14(+1.79%)
Jan 23, 2008 7.005 7.805 7.001 7.766 67,219,208 +0.55(+7.61%)
Jan 22, 2008 6.877 7.295 6.827 7.217 56,566,576 +0.00(+0.05%)
Jan 21, 2008 7.252 7.480 7.109 7.213 51,181,832 +0.00(+0.00%)
Jan 18, 2008 7.252 7.480 7.109 7.213 51,180,676 -0.15(-2.05%)
Jan 17, 2008 7.449 7.530 7.349 7.364 30,333,724 -0.10(-1.30%)
Jan 16, 2008 7.325 7.642 7.283 7.461 42,889,940 +0.18(+2.44%)
Jan 15, 2008 7.445 7.499 7.275 7.283 37,522,732 -0.27(-3.63%)
Jan 14, 2008 7.693 7.716 7.511 7.557 30,004,126 -0.09(-1.21%)
Jan 11, 2008 7.720 7.758 7.546 7.650 46,771,380 -0.20(-2.56%)
Jan 10, 2008 7.515 7.921 7.414 7.851 58,801,676 +0.33(+4.37%)
Jan 09, 2008 7.731 7.797 7.353 7.523 62,614,444 -0.15(-2.01%)
Jan 08, 2008 7.801 8.122 7.666 7.677 163,299,056 +0.57(+8.05%)
Jan 07, 2008 7.074 7.271 7.001 7.105 63,958,932 +0.10(+1.49%)
Jan 04, 2008 7.140 7.167 6.958 7.001 51,874,360 -0.23(-3.16%)
Jan 03, 2008 7.465 7.499 7.144 7.229 62,007,520 -0.24(-3.16%)
Jan 02, 2008 7.785 7.793 7.453 7.465 58,784,752 -0.45(-5.67%)
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.