Starbucks Corp (NQ: SBUX )

113.69 USD +2.45 (+2.21%)
Streaming Delayed Price Updated: 11:56 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.870 4.880 4.705 4.720 66,321,600 -0.11(-2.18%)
Jan 29, 2009 4.625 4.950 4.625 4.825 74,487,600 +0.00(+0.00%)
Jan 28, 2009 4.685 4.900 4.615 4.825 76,612,000 +0.25(+5.46%)
Jan 27, 2009 4.490 4.620 4.440 4.575 48,154,400 +0.08(+1.67%)
Jan 26, 2009 4.505 4.640 4.395 4.500 52,471,200 -0.04(-0.88%)
Jan 23, 2009 4.440 4.610 4.425 4.540 42,022,000 -0.02(-0.44%)
Jan 22, 2009 4.490 4.665 4.390 4.560 42,661,200 +0.03(+0.77%)
Jan 21, 2009 4.285 4.525 4.250 4.525 48,037,600 +0.08(+1.80%)
Jan 20, 2009 4.730 4.760 4.425 4.445 31,902,800 -0.29(-6.03%)
Jan 16, 2009 4.745 4.775 4.555 4.730 36,056,800 +0.09(+1.94%)
Jan 15, 2009 4.530 4.725 4.440 4.640 35,497,600 +0.12(+2.65%)
Jan 14, 2009 4.615 4.630 4.415 4.520 44,242,400 -0.17(-3.52%)
Jan 13, 2009 4.755 4.890 4.620 4.685 40,073,200 -0.11(-2.29%)
Jan 12, 2009 4.905 4.975 4.745 4.795 47,842,400 -0.09(-1.84%)
Jan 09, 2009 5.060 5.075 4.805 4.885 44,769,200 -0.19(-3.65%)
Jan 08, 2009 4.925 5.095 4.835 5.070 43,184,800 +0.08(+1.50%)
Jan 07, 2009 5.020 5.045 4.900 4.995 48,433,200 -0.12(-2.25%)
Jan 06, 2009 5.025 5.180 4.975 5.110 35,219,600 +0.15(+3.02%)
Jan 05, 2009 4.940 5.030 4.800 4.960 32,141,200 +0.04(+0.81%)
Jan 02, 2009 4.705 4.930 4.665 4.920 29,770,800 +0.19(+4.02%)
Dec 31, 2008 4.660 4.760 4.640 4.730 19,713,600 +0.05(+1.07%)
Dec 30, 2008 4.545 4.680 4.525 4.680 26,212,400 +0.17(+3.65%)
Dec 29, 2008 4.715 4.715 4.460 4.515 22,371,200 -0.16(-3.42%)
Dec 26, 2008 4.740 4.750 4.625 4.675 11,987,200 +0.00(+0.11%)
Dec 24, 2008 4.625 4.670 4.600 4.670 7,043,600 +0.08(+1.63%)
Dec 23, 2008 4.690 4.800 4.545 4.595 37,024,800 -0.08(-1.82%)
Dec 22, 2008 4.945 4.980 4.590 4.680 33,837,600 -0.26(-5.26%)
Dec 19, 2008 4.885 4.980 4.725 4.940 58,534,800 +0.15(+3.02%)
Dec 18, 2008 5.005 5.185 4.705 4.795 47,992,000 -0.12(-2.44%)
Dec 17, 2008 4.795 5.015 4.735 4.915 60,229,200 +0.05(+1.13%)
Dec 16, 2008 4.605 4.865 4.535 4.860 65,101,200 +0.36(+8.00%)
Dec 15, 2008 4.710 4.755 4.445 4.500 57,136,400 -0.17(-3.64%)
Dec 12, 2008 4.445 4.720 4.415 4.670 41,062,400 +0.18(+4.12%)
Dec 11, 2008 4.710 4.770 4.460 4.485 42,420,400 -0.28(-5.88%)
Dec 10, 2008 4.645 4.835 4.560 4.765 39,428,800 +0.13(+2.80%)
Dec 09, 2008 4.685 4.860 4.620 4.635 48,751,200 -0.17(-3.44%)
Dec 08, 2008 4.650 4.875 4.635 4.800 48,861,200 +0.24(+5.26%)
Dec 05, 2008 4.220 4.575 4.090 4.560 51,781,600 +0.25(+5.92%)
Dec 04, 2008 4.205 4.705 4.150 4.305 74,481,600 -0.02(-0.35%)
Dec 03, 2008 4.160 4.370 4.080 4.320 45,657,600 +0.06(+1.29%)
Dec 02, 2008 4.090 4.270 3.990 4.265 44,699,200 +0.29(+7.30%)
Dec 01, 2008 4.315 4.335 3.965 3.975 42,731,200 -0.49(-10.97%)
Nov 28, 2008 4.325 4.470 4.325 4.465 12,874,800 +0.08(+1.71%)
Nov 26, 2008 4.020 4.415 4.015 4.390 40,197,600 +0.28(+6.94%)
Nov 25, 2008 4.000 4.300 3.940 4.105 85,964,400 -0.12(-2.84%)
Nov 24, 2008 4.025 4.250 3.970 4.225 68,056,400 +0.31(+7.92%)
Nov 21, 2008 3.740 3.950 3.530 3.915 84,156,400 +0.33(+9.21%)
Nov 20, 2008 3.945 4.015 3.585 3.585 71,042,000 -0.40(-10.04%)
Nov 19, 2008 4.140 4.275 3.975 3.985 57,956,400 -0.21(-4.89%)
Nov 18, 2008 4.310 4.435 4.070 4.190 62,090,000 -0.13(-3.01%)
Nov 17, 2008 4.210 4.545 4.130 4.320 63,178,000 +0.02(+0.35%)
Nov 14, 2008 4.595 4.620 4.305 4.305 53,598,000 -0.35(-7.52%)
Nov 13, 2008 4.725 4.730 4.040 4.655 139,852,800 -0.01(-0.21%)
Nov 12, 2008 4.835 4.955 4.640 4.665 91,861,600 -0.33(-6.61%)
Nov 11, 2008 4.750 5.135 4.715 4.995 105,354,800 -0.10(-2.06%)
Nov 10, 2008 5.500 5.500 4.955 5.100 70,666,800 -0.18(-3.32%)
Nov 07, 2008 5.500 5.620 5.135 5.275 68,858,800 -0.27(-4.87%)
Nov 06, 2008 5.745 5.875 5.515 5.545 52,971,200 -0.29(-4.97%)
Nov 05, 2008 6.175 6.250 5.815 5.835 40,580,800 -0.38(-6.19%)
Nov 04, 2008 6.475 6.485 6.060 6.220 94,845,600 -0.04(-0.72%)
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.