Starbucks Corp (NQ: SBUX )

114.44 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.085 9.590 9.040 9.455 87,546,100 -0.15(-1.61%)
Jan 30, 2008 10.00 10.10 9.475 9.610 45,296,788 -0.38(-3.76%)
Jan 29, 2008 9.930 10.19 9.830 9.985 21,244,418 +0.15(+1.58%)
Jan 28, 2008 9.725 9.900 9.580 9.830 27,001,690 +0.00(+0.00%)
Jan 25, 2008 10.31 10.34 9.735 9.830 35,491,378 -0.39(-3.86%)
Jan 24, 2008 10.05 10.24 9.960 10.22 41,792,818 +0.18(+1.79%)
Jan 23, 2008 9.060 10.10 9.055 10.04 51,969,570 +0.71(+7.61%)
Jan 22, 2008 8.895 9.435 8.830 9.335 43,733,638 +0.01(+0.05%)
Jan 21, 2008 9.380 9.675 9.195 9.330 39,570,506 +0.00(+0.00%)
Jan 18, 2008 9.380 9.675 9.195 9.330 39,569,606 -0.20(-2.05%)
Jan 17, 2008 9.635 9.740 9.505 9.525 23,452,086 -0.12(-1.30%)
Jan 16, 2008 9.475 9.885 9.420 9.650 33,159,744 +0.23(+2.44%)
Jan 15, 2008 9.630 9.700 9.410 9.420 29,010,166 -0.36(-3.63%)
Jan 14, 2008 9.950 9.980 9.715 9.775 23,197,262 -0.12(-1.21%)
Jan 11, 2008 9.985 10.04 9.760 9.895 36,160,626 -0.26(-2.56%)
Jan 10, 2008 9.720 10.24 9.590 10.15 45,461,676 +0.42(+4.37%)
Jan 09, 2008 10.00 10.09 9.510 9.730 48,409,464 -0.20(-2.01%)
Jan 08, 2008 10.09 10.51 9.915 9.930 126,252,330 +0.74(+8.05%)
Jan 07, 2008 9.150 9.405 9.055 9.190 49,448,936 +0.13(+1.49%)
Jan 04, 2008 9.235 9.270 9.000 9.055 40,105,922 -0.29(-3.16%)
Jan 03, 2008 9.655 9.700 9.240 9.350 47,940,228 -0.30(-3.16%)
Jan 02, 2008 10.07 10.08 9.640 9.655 45,448,590 -0.58(-5.67%)
Jan 01, 2008 9.995 10.28 9.985 10.23 25,460,662 +0.00(+0.00%)
Dec 31, 2007 9.995 10.28 9.985 10.23 25,366,442 +0.17(+1.69%)
Dec 28, 2007 10.18 10.23 10.06 10.06 19,127,440 -0.17(-1.61%)
Dec 27, 2007 10.28 10.35 10.14 10.23 16,365,548 -0.18(-1.73%)
Dec 26, 2007 10.50 10.51 10.33 10.41 10,983,612 -0.20(-1.89%)
Dec 24, 2007 10.56 10.65 10.51 10.61 9,659,190 +0.08(+0.76%)
Dec 21, 2007 10.30 10.59 10.25 10.53 40,086,208 +0.26(+2.58%)
Dec 20, 2007 10.07 10.28 10.03 10.27 22,996,170 +0.25(+2.50%)
Dec 19, 2007 10.16 10.28 9.945 10.02 28,317,518 -0.29(-2.77%)
Dec 18, 2007 10.07 10.36 10.07 10.30 26,649,296 +0.23(+2.23%)
Dec 17, 2007 10.49 10.50 10.07 10.07 33,422,494 -0.55(-5.18%)
Dec 14, 2007 10.62 10.72 10.53 10.62 20,953,802 -0.12(-1.16%)
Dec 13, 2007 10.93 11.05 10.73 10.75 22,518,976 -0.19(-1.74%)
Dec 12, 2007 11.09 11.15 10.82 10.94 24,801,288 -0.01(-0.07%)
Dec 11, 2007 11.05 11.26 10.94 10.95 39,506,400 -0.42(-3.67%)
Dec 10, 2007 11.31 11.43 11.29 11.37 18,035,140 +0.05(+0.49%)
Dec 07, 2007 11.36 11.49 11.27 11.31 18,346,516 -0.12(-1.01%)
Dec 06, 2007 11.30 11.43 11.22 11.43 19,823,302 +0.10(+0.88%)
Dec 05, 2007 11.30 11.35 11.23 11.32 16,702,482 +0.15(+1.39%)
Dec 04, 2007 11.28 11.34 11.17 11.17 28,232,468 -0.23(-2.06%)
Dec 03, 2007 11.62 11.71 11.39 11.40 20,982,496 -0.29(-2.48%)
Nov 30, 2007 11.58 11.94 11.50 11.70 27,184,408 +0.18(+1.52%)
Nov 29, 2007 11.36 11.54 11.27 11.52 19,114,186 +0.04(+0.35%)
Nov 28, 2007 11.24 11.55 11.23 11.48 38,441,500 +0.18(+1.55%)
Nov 27, 2007 11.12 11.32 11.12 11.30 22,804,330 +0.21(+1.94%)
Nov 26, 2007 11.46 11.49 11.07 11.09 37,265,972 -0.45(-3.86%)
Nov 23, 2007 11.40 11.54 11.30 11.54 10,373,148 +0.13(+1.14%)
Nov 21, 2007 11.31 11.56 11.29 11.40 32,754,530 -0.15(-1.26%)
Nov 20, 2007 11.39 11.56 11.22 11.55 61,032,224 +0.12(+1.01%)
Nov 19, 2007 11.40 11.51 11.21 11.44 65,877,918 -0.15(-1.29%)
Nov 16, 2007 10.94 11.75 10.88 11.59 131,420,910 -0.46(-3.86%)
Nov 15, 2007 11.91 12.20 11.83 12.05 40,173,162 -0.07(-0.62%)
Nov 14, 2007 12.03 12.12 11.96 12.12 33,230,060 +0.13(+1.08%)
Nov 13, 2007 11.79 11.99 11.66 11.99 31,594,964 +0.42(+3.67%)
Nov 12, 2007 11.31 11.77 11.31 11.57 43,949,892 +0.29(+2.53%)
Nov 09, 2007 11.53 11.65 11.29 11.29 37,158,496 -0.41(-3.55%)
Nov 08, 2007 11.95 12.04 11.47 11.70 52,779,448 -0.36(-2.94%)
Nov 07, 2007 12.32 12.41 12.05 12.05 36,773,452 -0.42(-3.37%)
Nov 06, 2007 12.50 12.57 12.29 12.47 16,070,380 -0.01(-0.04%)
Nov 05, 2007 12.64 12.66 12.41 12.48 27,549,716 -0.29(-2.23%)
Nov 02, 2007 13.00 13.05 12.65 12.77 28,621,446 -0.15(-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.