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

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
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 (%)
Nov 30, 2009 8.541 8.786 8.453 8.770 59,726,408 +0.19(+2.19%)
Nov 27, 2009 8.429 8.666 8.409 8.581 22,172,464 -0.16(-1.79%)
Nov 25, 2009 8.569 8.746 8.537 8.738 37,120,924 +0.20(+2.30%)
Nov 24, 2009 8.614 8.654 8.445 8.541 44,918,296 -0.11(-1.30%)
Nov 23, 2009 8.734 8.850 8.622 8.654 63,399,844 +0.08(+0.93%)
Nov 20, 2009 8.541 8.698 8.489 8.573 32,339,714 -0.05(-0.56%)
Nov 19, 2009 8.602 8.654 8.429 8.622 51,313,220 -0.08(-0.87%)
Nov 18, 2009 8.710 8.762 8.589 8.698 40,141,080 -0.11(-1.23%)
Nov 17, 2009 8.770 8.838 8.710 8.806 36,107,044 -0.03(-0.32%)
Nov 16, 2009 8.738 8.834 8.690 8.834 44,277,004 +0.11(+1.29%)
Nov 13, 2009 8.678 8.750 8.622 8.722 42,660,292 +0.04(+0.46%)
Nov 12, 2009 8.650 8.770 8.626 8.682 48,267,588 -0.01(-0.14%)
Nov 11, 2009 8.650 8.714 8.585 8.694 60,111,980 +0.12(+1.40%)
Nov 10, 2009 8.401 8.589 8.397 8.573 66,753,632 +0.12(+1.47%)
Nov 09, 2009 8.473 8.485 8.365 8.449 68,323,896 -0.01(-0.09%)
Nov 06, 2009 8.169 8.525 8.113 8.457 143,461,248 +0.57(+7.21%)
Nov 05, 2009 7.777 7.965 7.709 7.889 69,978,064 +0.20(+2.55%)
Nov 04, 2009 7.849 7.849 7.668 7.692 58,544,716 -0.08(-1.08%)
Nov 03, 2009 7.709 7.837 7.592 7.777 45,431,728 +0.02(+0.21%)
Nov 02, 2009 7.600 7.793 7.548 7.761 55,773,784 +0.16(+2.11%)
Oct 30, 2009 7.825 7.893 7.580 7.600 62,107,772 -0.22(-2.77%)
Oct 29, 2009 7.584 7.829 7.552 7.817 55,847,700 +0.31(+4.16%)
Oct 28, 2009 7.680 7.805 7.484 7.504 67,452,360 -0.14(-1.83%)
Oct 27, 2009 8.001 8.029 7.604 7.644 84,894,560 -0.38(-4.79%)
Oct 26, 2009 8.029 8.281 8.005 8.029 51,873,100 -0.09(-1.09%)
Oct 23, 2009 8.225 8.229 8.069 8.117 32,363,188 -0.16(-1.89%)
Oct 22, 2009 8.149 8.337 8.089 8.273 39,243,576 +0.13(+1.57%)
Oct 21, 2009 8.149 8.425 8.129 8.145 52,006,452 -0.08(-0.93%)
Oct 20, 2009 8.321 8.389 8.161 8.221 29,579,768 -0.16(-1.96%)
Oct 19, 2009 8.281 8.453 8.205 8.385 38,448,952 +0.12(+1.45%)
Oct 16, 2009 8.265 8.285 8.137 8.265 50,571,040 -0.03(-0.39%)
Oct 15, 2009 8.149 8.301 8.125 8.297 50,660,440 +0.07(+0.88%)
Oct 14, 2009 8.181 8.297 8.137 8.225 37,151,388 +0.14(+1.73%)
Oct 13, 2009 8.181 8.181 8.021 8.085 33,758,644 -0.07(-0.83%)
Oct 12, 2009 8.073 8.225 8.041 8.153 50,041,124 +0.05(+0.59%)
Oct 09, 2009 8.157 8.257 8.049 8.105 44,406,860 -0.09(-1.12%)
Oct 08, 2009 8.193 8.405 8.157 8.197 52,123,820 +0.03(+0.34%)
Oct 07, 2009 8.197 8.249 8.081 8.169 34,946,828 -0.05(-0.63%)
Oct 06, 2009 8.029 8.301 7.989 8.221 54,401,800 +0.19(+2.34%)
Oct 05, 2009 7.933 8.065 7.849 8.033 36,379,744 +0.13(+1.62%)
Oct 02, 2009 7.901 8.037 7.845 7.905 42,490,980 -0.09(-1.15%)
Oct 01, 2009 8.225 8.249 7.929 7.997 58,942,776 -0.27(-3.29%)
Sep 30, 2009 8.157 8.301 7.897 8.269 70,712,752 +0.11(+1.32%)
Sep 29, 2009 8.281 8.313 8.077 8.161 46,487,060 -0.10(-1.16%)
Sep 28, 2009 7.985 8.317 7.961 8.257 64,546,576 +0.32(+3.98%)
Sep 25, 2009 7.660 8.053 7.616 7.941 89,600,352 +0.26(+3.44%)
Sep 24, 2009 7.929 7.977 7.612 7.676 82,243,992 -0.21(-2.64%)
Sep 23, 2009 8.169 8.193 7.873 7.885 59,070,136 -0.31(-3.81%)
Sep 22, 2009 8.273 8.317 8.161 8.197 35,716,476 -0.08(-0.97%)
Sep 21, 2009 8.261 8.361 8.145 8.277 45,397,264 -0.04(-0.43%)
Sep 18, 2009 8.193 8.385 8.145 8.313 72,412,872 +0.27(+3.39%)
Sep 17, 2009 7.933 8.201 7.905 8.041 48,518,312 +0.09(+1.16%)
Sep 16, 2009 7.941 7.949 7.829 7.949 49,881,804 +0.02(+0.30%)
Sep 15, 2009 8.009 8.073 7.897 7.925 53,740,532 -0.12(-1.44%)
Sep 14, 2009 7.877 8.085 7.841 8.041 46,025,568 +0.08(+0.96%)
Sep 11, 2009 8.005 8.017 7.873 7.965 48,137,732 -0.03(-0.40%)
Sep 10, 2009 8.057 8.105 7.877 7.997 81,786,000 -0.05(-0.60%)
Sep 09, 2009 7.689 8.093 7.660 8.045 102,918,616 +0.36(+4.64%)
Sep 08, 2009 7.636 7.709 7.588 7.689 37,104,940 +0.07(+0.95%)
Sep 04, 2009 7.492 7.668 7.392 7.616 39,239,580 +0.13(+1.77%)
Sep 03, 2009 7.448 7.484 7.292 7.484 56,505,472 +0.05(+0.70%)
Sep 02, 2009 7.400 7.508 7.360 7.432 42,703,244 +0.00(+0.00%)
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.