Skip to main content

Starbucks Corp (NQ: SBUX )

77.17 +1.89 (+2.50%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.497 7.562 7.263 7.282 64,824,476 -0.21(-2.77%)
Oct 29, 2009 7.267 7.501 7.236 7.489 58,290,576 +0.30(+4.16%)
Oct 28, 2009 7.359 7.478 7.171 7.190 70,402,840 -0.13(-1.83%)
Oct 27, 2009 7.666 7.692 7.286 7.324 88,607,992 -0.37(-4.79%)
Oct 26, 2009 7.692 7.934 7.669 7.692 54,142,120 -0.08(-1.09%)
Oct 23, 2009 7.880 7.884 7.731 7.777 33,778,808 -0.15(-1.89%)
Oct 22, 2009 7.807 7.988 7.750 7.926 40,960,156 +0.12(+1.57%)
Oct 21, 2009 7.807 8.072 7.788 7.804 54,281,304 -0.07(-0.93%)
Oct 20, 2009 7.972 8.038 7.819 7.877 30,873,638 -0.16(-1.96%)
Oct 19, 2009 7.934 8.099 7.861 8.034 40,130,776 +0.12(+1.45%)
Oct 16, 2009 7.919 7.938 7.796 7.919 52,783,104 -0.03(-0.39%)
Oct 15, 2009 7.807 7.953 7.784 7.949 52,876,416 +0.07(+0.88%)
Oct 14, 2009 7.838 7.949 7.796 7.880 38,776,456 +0.13(+1.73%)
Oct 13, 2009 7.838 7.838 7.685 7.746 35,235,304 -0.07(-0.83%)
Oct 12, 2009 7.735 7.880 7.704 7.811 52,230,012 +0.05(+0.59%)
Oct 09, 2009 7.815 7.911 7.712 7.765 46,349,296 -0.09(-1.12%)
Oct 08, 2009 7.850 8.053 7.815 7.854 54,403,808 +0.03(+0.34%)
Oct 07, 2009 7.854 7.903 7.742 7.827 36,475,464 -0.05(-0.63%)
Oct 06, 2009 7.692 7.953 7.654 7.877 56,781,428 +0.18(+2.34%)
Oct 05, 2009 7.600 7.727 7.520 7.696 37,971,056 +0.12(+1.62%)
Oct 02, 2009 7.570 7.700 7.516 7.573 44,349,612 -0.09(-1.15%)
Oct 01, 2009 7.880 7.903 7.596 7.662 61,521,036 -0.26(-3.29%)
Sep 30, 2009 7.815 7.953 7.566 7.923 73,805,848 +0.10(+1.32%)
Sep 29, 2009 7.934 7.965 7.738 7.819 48,520,484 -0.09(-1.16%)
Sep 28, 2009 7.650 7.969 7.627 7.911 67,369,952 +0.30(+3.98%)
Sep 25, 2009 7.339 7.715 7.297 7.608 93,519,624 +0.25(+3.44%)
Sep 24, 2009 7.596 7.643 7.293 7.355 85,841,488 -0.20(-2.64%)
Sep 23, 2009 7.827 7.850 7.543 7.554 61,653,964 -0.30(-3.81%)
Sep 22, 2009 7.926 7.969 7.819 7.854 37,278,780 -0.08(-0.97%)
Sep 21, 2009 7.915 8.011 7.804 7.930 47,383,020 -0.03(-0.43%)
Sep 18, 2009 7.850 8.034 7.804 7.965 75,580,336 +0.26(+3.39%)
Sep 17, 2009 7.600 7.857 7.573 7.704 50,640,588 +0.09(+1.16%)
Sep 16, 2009 7.608 7.616 7.501 7.616 52,063,720 +0.02(+0.30%)
Sep 15, 2009 7.673 7.735 7.566 7.593 56,091,236 -0.11(-1.44%)
Sep 14, 2009 7.547 7.746 7.512 7.704 48,038,808 +0.07(+0.96%)
Sep 11, 2009 7.669 7.681 7.543 7.631 50,243,360 -0.03(-0.40%)
Sep 10, 2009 7.719 7.765 7.547 7.662 85,363,456 -0.05(-0.60%)
Sep 09, 2009 7.366 7.754 7.339 7.708 107,420,456 +0.34(+4.64%)
Sep 08, 2009 7.316 7.385 7.270 7.366 38,727,976 +0.07(+0.95%)
Sep 04, 2009 7.178 7.347 7.082 7.297 40,955,988 +0.13(+1.77%)
Sep 03, 2009 7.136 7.171 6.986 7.171 58,977,120 +0.05(+0.70%)
Sep 02, 2009 7.090 7.194 7.052 7.121 44,571,160 +0.00(+0.00%)
Sep 01, 2009 7.282 7.424 7.067 7.121 76,466,016 -0.16(-2.26%)
Aug 31, 2009 7.378 7.397 7.232 7.286 55,213,900 -0.13(-1.76%)
Aug 28, 2009 7.524 7.558 7.351 7.416 34,656,668 -0.04(-0.57%)
Aug 27, 2009 7.416 7.504 7.255 7.458 42,184,156 +0.03(+0.47%)
Aug 26, 2009 7.462 7.550 7.370 7.424 43,741,260 -0.06(-0.77%)
Aug 25, 2009 7.382 7.573 7.370 7.481 51,777,008 +0.10(+1.35%)
Aug 24, 2009 7.573 7.616 7.332 7.382 57,304,808 -0.18(-2.38%)
Aug 21, 2009 7.432 7.593 7.382 7.562 49,183,568 +0.19(+2.55%)
Aug 20, 2009 7.309 7.424 7.297 7.374 47,317,336 +0.04(+0.52%)
Aug 19, 2009 7.201 7.359 7.190 7.336 46,348,772 +0.04(+0.58%)
Aug 18, 2009 7.155 7.309 7.144 7.293 46,609,420 +0.15(+2.09%)
Aug 17, 2009 7.182 7.201 7.056 7.144 58,886,936 -0.19(-2.62%)
Aug 14, 2009 7.466 7.501 7.228 7.336 60,668,720 -0.20(-2.65%)
Aug 13, 2009 7.405 7.554 7.293 7.535 77,950,136 +0.16(+2.13%)
Aug 12, 2009 7.244 7.458 7.209 7.378 64,867,744 +0.14(+1.96%)
Aug 11, 2009 7.351 7.351 7.136 7.236 72,270,120 -0.13(-1.77%)
Aug 10, 2009 7.217 7.435 7.186 7.366 85,239,912 +0.07(+0.89%)
Aug 07, 2009 7.148 7.347 7.071 7.301 75,638,200 +0.28(+3.99%)
Aug 06, 2009 7.075 7.148 6.979 7.021 70,732,824 -0.08(-1.08%)
Aug 05, 2009 7.194 7.282 7.048 7.098 92,699,632 -0.08(-1.07%)
Aug 04, 2009 6.944 7.174 6.937 7.174 78,005,920 +0.16(+2.35%)
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.