Skip to main content

Starbucks Corp (NQ: SBUX )

104.30 -4.85 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.750 9.798 9.662 9.690 37,792,560 -0.12(-1.18%)
Mar 30, 2010 9.750 9.833 9.678 9.806 32,025,716 -0.02(-0.20%)
Mar 29, 2010 9.833 9.889 9.698 9.825 34,359,604 +0.01(+0.08%)
Mar 26, 2010 9.738 9.913 9.738 9.818 51,255,372 +0.15(+1.57%)
Mar 25, 2010 10.01 10.03 9.642 9.666 95,084,280 -0.43(-4.27%)
Mar 24, 2010 10.32 10.38 10.08 10.10 60,850,412 -0.05(-0.47%)
Mar 23, 2010 10.15 10.15 9.961 10.14 44,223,148 +0.07(+0.67%)
Mar 22, 2010 9.893 10.13 9.722 10.08 40,900,904 +0.11(+1.08%)
Mar 19, 2010 9.969 10.04 9.881 9.969 55,200,288 -0.02(-0.20%)
Mar 18, 2010 10.16 10.18 9.969 9.989 53,634,844 -0.22(-2.11%)
Mar 17, 2010 10.13 10.24 10.03 10.20 53,513,116 +0.11(+1.07%)
Mar 16, 2010 9.961 10.13 9.925 10.10 84,659,680 +0.35(+3.56%)
Mar 15, 2010 9.702 9.782 9.678 9.750 29,660,268 +0.06(+0.58%)
Mar 12, 2010 9.690 9.774 9.638 9.694 32,143,938 +0.00(+0.04%)
Mar 11, 2010 9.598 9.849 9.598 9.690 45,032,172 +0.02(+0.17%)
Mar 10, 2010 9.394 9.690 9.386 9.674 61,275,712 +0.24(+2.58%)
Mar 09, 2010 9.382 9.482 9.263 9.430 33,455,904 +0.12(+1.29%)
Mar 08, 2010 9.290 9.418 9.283 9.310 22,535,372 -0.02(-0.21%)
Mar 05, 2010 9.199 9.338 9.131 9.330 30,880,062 +0.18(+1.96%)
Mar 04, 2010 9.203 9.251 9.131 9.151 32,292,216 -0.06(-0.61%)
Mar 03, 2010 9.302 9.334 9.159 9.207 27,639,468 -0.11(-1.16%)
Mar 02, 2010 9.255 9.342 9.215 9.314 42,886,136 +0.02(+0.17%)
Mar 01, 2010 9.155 9.318 9.147 9.298 31,817,324 +0.15(+1.66%)
Feb 26, 2010 9.151 9.179 9.055 9.147 30,306,984 +0.00(+0.04%)
Feb 25, 2010 9.043 9.175 8.955 9.143 46,647,208 -0.07(-0.78%)
Feb 24, 2010 9.083 9.215 9.067 9.215 32,363,350 +0.16(+1.76%)
Feb 23, 2010 9.087 9.147 8.971 9.055 41,348,744 -0.09(-0.96%)
Feb 22, 2010 9.314 9.326 9.111 9.143 42,539,484 -0.18(-1.97%)
Feb 19, 2010 9.251 9.366 9.251 9.326 24,375,330 +0.04(+0.43%)
Feb 18, 2010 9.267 9.310 9.187 9.287 23,295,300 +0.04(+0.48%)
Feb 17, 2010 9.211 9.302 9.171 9.243 32,436,988 +0.11(+1.18%)
Feb 16, 2010 9.059 9.135 8.971 9.135 42,129,212 +0.11(+1.24%)
Feb 12, 2010 8.811 9.055 8.807 9.023 39,451,176 +0.02(+0.18%)
Feb 11, 2010 8.887 9.055 8.756 9.007 46,382,708 +0.08(+0.85%)
Feb 10, 2010 8.799 8.995 8.799 8.931 50,176,344 +0.07(+0.81%)
Feb 09, 2010 8.843 8.903 8.648 8.859 52,138,532 +0.11(+1.28%)
Feb 08, 2010 8.648 8.843 8.548 8.748 40,046,796 +0.08(+0.97%)
Feb 05, 2010 8.700 8.799 8.488 8.664 55,278,436 -0.04(-0.50%)
Feb 04, 2010 8.887 8.939 8.700 8.708 48,948,032 -0.25(-2.76%)
Feb 03, 2010 8.939 8.979 8.823 8.955 37,416,852 -0.01(-0.09%)
Feb 02, 2010 8.843 8.979 8.748 8.963 38,412,724 +0.09(+0.99%)
Feb 01, 2010 8.779 8.891 8.692 8.875 33,810,572 +0.18(+2.02%)
Jan 29, 2010 8.831 8.995 8.684 8.700 46,942,764 -0.12(-1.31%)
Jan 28, 2010 8.983 9.035 8.728 8.815 71,961,304 -0.13(-1.47%)
Jan 27, 2010 8.999 9.011 8.835 8.947 53,100,340 -0.05(-0.58%)
Jan 26, 2010 8.867 9.079 8.851 8.999 56,337,428 +0.06(+0.63%)
Jan 25, 2010 9.183 9.207 8.891 8.943 61,800,700 -0.20(-2.23%)
Jan 22, 2010 9.434 9.514 9.123 9.147 61,509,652 -0.31(-3.25%)
Jan 21, 2010 9.630 9.762 9.314 9.454 134,429,760 +0.16(+1.67%)
Jan 20, 2010 9.478 9.502 9.123 9.298 85,035,888 -0.12(-1.23%)
Jan 19, 2010 9.342 9.502 9.247 9.414 47,359,548 +0.12(+1.33%)
Jan 15, 2010 9.474 9.482 9.147 9.290 54,759,460 -0.11(-1.19%)
Jan 14, 2010 9.279 9.422 9.267 9.402 38,866,576 +0.07(+0.73%)
Jan 13, 2010 9.143 9.382 9.091 9.334 37,817,104 +0.22(+2.45%)
Jan 12, 2010 9.143 9.259 8.983 9.111 38,646,664 -0.16(-1.68%)
Jan 11, 2010 9.330 9.330 9.131 9.267 28,521,126 -0.03(-0.30%)
Jan 08, 2010 9.263 9.422 9.259 9.294 25,735,388 -0.03(-0.34%)
Jan 07, 2010 9.294 9.394 9.259 9.326 25,688,300 -0.02(-0.26%)
Jan 06, 2010 9.374 9.430 9.287 9.350 35,590,920 -0.07(-0.72%)
Jan 05, 2010 9.167 9.582 9.139 9.418 75,288,560 +0.22(+2.34%)
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.