Skip to main content

Starbucks Corp (NQ: SBUX )

102.08 -1.47 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 9.310 9.314 9.147 9.203 41,002,092 -0.00(-0.04%)
Dec 31, 2009 9.318 9.374 9.207 9.207 18,851,444 -0.10(-1.07%)
Dec 30, 2009 9.318 9.418 9.255 9.306 23,064,366 -0.08(-0.85%)
Dec 29, 2009 9.518 9.530 9.330 9.386 37,073,708 -0.12(-1.26%)
Dec 28, 2009 9.434 9.562 9.402 9.506 25,867,636 +0.06(+0.63%)
Dec 24, 2009 9.486 9.486 9.382 9.446 10,259,290 -0.03(-0.34%)
Dec 23, 2009 9.454 9.502 9.326 9.478 21,323,092 +0.01(+0.08%)
Dec 22, 2009 9.318 9.502 9.251 9.470 40,515,176 +0.23(+2.51%)
Dec 21, 2009 9.458 9.474 9.203 9.239 59,246,896 -0.22(-2.28%)
Dec 18, 2009 8.955 9.486 8.883 9.454 150,141,792 +0.57(+6.43%)
Dec 17, 2009 8.907 8.979 8.823 8.883 31,266,788 -0.08(-0.85%)
Dec 16, 2009 9.063 9.155 8.947 8.959 39,570,400 -0.12(-1.28%)
Dec 15, 2009 9.051 9.143 9.051 9.075 34,947,208 -0.04(-0.48%)
Dec 14, 2009 8.971 9.139 8.919 9.119 45,325,724 +0.18(+1.96%)
Dec 11, 2009 8.951 8.979 8.807 8.943 56,960,600 +0.04(+0.40%)
Dec 10, 2009 8.556 8.971 8.528 8.907 105,922,656 +0.40(+4.74%)
Dec 09, 2009 8.488 8.532 8.384 8.504 33,480,450 +0.03(+0.38%)
Dec 08, 2009 8.444 8.568 8.364 8.472 30,114,120 -0.07(-0.84%)
Dec 07, 2009 8.596 8.680 8.520 8.544 27,378,978 -0.08(-0.93%)
Dec 04, 2009 8.548 8.728 8.496 8.624 64,466,712 +0.19(+2.27%)
Dec 03, 2009 8.672 8.748 8.416 8.432 47,863,996 -0.22(-2.58%)
Dec 02, 2009 8.708 8.783 8.628 8.656 37,262,060 -0.02(-0.23%)
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.