Skip to main content

Starbucks Corp (NQ: SBUX )

109.02 +0.26 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 7.254 7.658 7.218 7.550 109,638,768 -0.12(-1.61%)
Jan 30, 2008 7.985 8.061 7.566 7.674 56,727,644 -0.30(-3.76%)
Jan 29, 2008 7.929 8.133 7.849 7.973 26,605,546 +0.12(+1.58%)
Jan 28, 2008 7.765 7.905 7.650 7.849 33,815,692 +0.00(+0.00%)
Jan 25, 2008 8.236 8.256 7.773 7.849 44,447,792 -0.32(-3.86%)
Jan 24, 2008 8.025 8.177 7.953 8.165 52,339,428 +0.14(+1.79%)
Jan 23, 2008 7.234 8.061 7.230 8.021 65,084,332 +0.57(+7.61%)
Jan 22, 2008 7.103 7.534 7.051 7.454 54,770,028 +0.00(+0.05%)
Jan 21, 2008 7.490 7.725 7.342 7.450 49,556,308 +0.00(+0.00%)
Jan 18, 2008 7.490 7.725 7.342 7.450 49,555,184 -0.16(-2.05%)
Jan 17, 2008 7.694 7.777 7.590 7.606 29,370,330 -0.10(-1.30%)
Jan 16, 2008 7.566 7.893 7.522 7.705 41,527,760 +0.18(+2.44%)
Jan 15, 2008 7.690 7.745 7.514 7.522 36,331,016 -0.28(-3.63%)
Jan 14, 2008 7.945 7.969 7.757 7.805 29,051,200 -0.10(-1.21%)
Jan 11, 2008 7.973 8.013 7.793 7.901 45,285,928 -0.21(-2.56%)
Jan 10, 2008 7.761 8.181 7.658 8.109 56,934,144 +0.34(+4.37%)
Jan 09, 2008 7.985 8.053 7.594 7.769 60,625,820 -0.16(-2.01%)
Jan 08, 2008 8.057 8.388 7.917 7.929 158,112,688 +0.59(+8.05%)
Jan 07, 2008 7.306 7.510 7.230 7.338 61,927,608 +0.11(+1.49%)
Jan 04, 2008 7.374 7.402 7.186 7.230 50,226,836 -0.24(-3.16%)
Jan 03, 2008 7.709 7.745 7.378 7.466 60,038,168 -0.24(-3.16%)
Jan 02, 2008 8.041 8.049 7.697 7.709 56,917,756 -0.46(-5.67%)
Jan 01, 2008 7.981 8.209 7.973 8.173 31,885,780 +0.00(+0.00%)
Dec 31, 2007 7.981 8.209 7.973 8.173 31,767,782 +0.14(+1.69%)
Dec 28, 2007 8.125 8.169 8.037 8.037 23,954,340 -0.13(-1.61%)
Dec 27, 2007 8.209 8.260 8.101 8.169 20,495,470 -0.14(-1.73%)
Dec 26, 2007 8.384 8.388 8.248 8.312 13,755,378 -0.16(-1.89%)
Dec 24, 2007 8.432 8.504 8.388 8.472 12,096,732 +0.06(+0.76%)
Dec 21, 2007 8.229 8.456 8.185 8.408 50,202,152 +0.21(+2.58%)
Dec 20, 2007 8.045 8.209 8.005 8.197 28,799,362 +0.20(+2.50%)
Dec 19, 2007 8.113 8.209 7.941 7.997 35,463,576 -0.23(-2.77%)
Dec 18, 2007 8.045 8.272 8.045 8.225 33,374,370 +0.18(+2.23%)
Dec 17, 2007 8.380 8.384 8.041 8.045 41,856,816 -0.44(-5.18%)
Dec 14, 2007 8.476 8.564 8.404 8.484 26,241,592 -0.10(-1.16%)
Dec 13, 2007 8.728 8.827 8.568 8.584 28,201,746 -0.15(-1.74%)
Dec 12, 2007 8.855 8.903 8.644 8.736 31,060,010 -0.01(-0.07%)
Dec 11, 2007 8.827 8.991 8.732 8.742 49,476,024 -0.33(-3.67%)
Dec 10, 2007 9.031 9.127 9.019 9.075 22,586,392 +0.04(+0.49%)
Dec 07, 2007 9.071 9.175 8.999 9.031 22,976,346 -0.09(-1.01%)
Dec 06, 2007 9.023 9.123 8.963 9.123 24,825,806 +0.08(+0.88%)
Dec 05, 2007 9.023 9.063 8.967 9.043 20,917,432 +0.12(+1.39%)
Dec 04, 2007 9.003 9.051 8.919 8.919 35,357,064 -0.19(-2.06%)
Dec 03, 2007 9.275 9.354 9.099 9.107 26,277,528 -0.23(-2.48%)
Nov 30, 2007 9.247 9.530 9.183 9.338 34,044,520 +0.14(+1.52%)
Nov 29, 2007 9.067 9.215 8.995 9.199 23,937,740 +0.03(+0.35%)
Nov 28, 2007 8.975 9.227 8.967 9.167 48,142,392 +0.14(+1.55%)
Nov 27, 2007 8.879 9.039 8.879 9.027 28,559,110 +0.17(+1.94%)
Nov 26, 2007 9.155 9.175 8.843 8.855 46,670,216 -0.36(-3.86%)
Nov 23, 2007 9.103 9.219 9.027 9.211 12,990,861 +0.10(+1.14%)
Nov 21, 2007 9.035 9.231 9.011 9.107 41,020,288 -0.12(-1.26%)
Nov 20, 2007 9.099 9.231 8.963 9.223 76,433,992 +0.09(+1.01%)
Nov 19, 2007 9.103 9.187 8.947 9.131 82,502,520 -0.12(-1.29%)
Nov 16, 2007 8.732 9.382 8.692 9.251 164,585,600 -0.37(-3.86%)
Nov 15, 2007 9.514 9.742 9.446 9.622 50,311,044 -0.06(-0.62%)
Nov 14, 2007 9.602 9.682 9.550 9.682 41,615,820 +0.10(+1.08%)
Nov 13, 2007 9.410 9.578 9.310 9.578 39,568,100 +0.34(+3.67%)
Nov 12, 2007 9.031 9.398 9.031 9.239 55,040,852 +0.23(+2.53%)
Nov 09, 2007 9.203 9.302 9.011 9.011 46,535,616 -0.33(-3.55%)
Nov 08, 2007 9.538 9.618 9.163 9.342 66,098,588 -0.28(-2.94%)
Nov 07, 2007 9.841 9.913 9.622 9.626 46,053,404 -0.34(-3.37%)
Nov 06, 2007 9.981 10.04 9.818 9.961 20,125,816 -0.00(-0.04%)
Nov 05, 2007 10.09 10.11 9.909 9.965 34,502,016 -0.23(-2.23%)
Nov 02, 2007 10.38 10.42 10.11 10.19 35,844,204 -0.12(-1.16%)
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.