Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.259 6.313 6.081 6.085 33,590,908 -0.24(-3.73%)
Jun 27, 2008 6.301 6.405 6.162 6.320 42,911,292 +0.03(+0.43%)
Jun 26, 2008 6.475 6.506 6.290 6.293 31,752,984 -0.32(-4.85%)
Jun 25, 2008 6.425 6.684 6.421 6.614 31,484,522 +0.21(+3.26%)
Jun 24, 2008 6.324 6.541 6.282 6.405 33,017,836 +0.10(+1.66%)
Jun 23, 2008 6.672 6.761 6.290 6.301 50,708,884 -0.36(-5.40%)
Jun 20, 2008 6.869 6.889 6.641 6.661 33,800,060 -0.29(-4.22%)
Jun 19, 2008 6.854 6.981 6.719 6.954 23,839,596 +0.09(+1.24%)
Jun 18, 2008 6.958 6.993 6.827 6.869 21,865,402 -0.14(-1.93%)
Jun 17, 2008 7.101 7.140 6.985 7.005 16,476,798 -0.09(-1.25%)
Jun 16, 2008 6.962 7.175 6.916 7.094 21,457,772 +0.07(+0.99%)
Jun 13, 2008 6.939 7.036 6.893 7.024 28,223,280 +0.14(+1.96%)
Jun 12, 2008 6.866 6.981 6.827 6.889 22,174,010 +0.10(+1.42%)
Jun 11, 2008 6.935 6.935 6.784 6.792 29,363,450 -0.10(-1.51%)
Jun 10, 2008 6.808 6.931 6.668 6.896 25,250,786 +0.12(+1.83%)
Jun 09, 2008 6.846 7.036 6.715 6.773 43,428,944 -0.06(-0.85%)
Jun 06, 2008 7.094 7.094 6.819 6.831 31,654,728 -0.33(-4.59%)
Jun 05, 2008 7.016 7.159 6.962 7.159 35,342,428 +0.15(+2.21%)
Jun 04, 2008 6.850 7.090 6.850 7.005 41,170,504 +0.14(+2.08%)
Jun 03, 2008 6.931 7.009 6.726 6.862 33,826,072 -0.07(-1.00%)
Jun 02, 2008 7.024 7.024 6.815 6.931 28,137,578 -0.10(-1.43%)
May 30, 2008 7.105 7.117 6.958 7.032 31,059,048 -0.05(-0.76%)
May 29, 2008 6.893 7.117 6.893 7.086 32,020,148 +0.19(+2.80%)
May 28, 2008 6.804 6.912 6.591 6.893 39,706,156 +0.12(+1.83%)
May 27, 2008 6.572 6.800 6.555 6.769 36,068,704 +0.22(+3.30%)
May 26, 2008 6.607 6.610 6.456 6.552 33,584,760 +0.00(+0.00%)
May 23, 2008 6.607 6.610 6.456 6.552 33,582,692 -0.05(-0.82%)
May 22, 2008 6.448 6.684 6.417 6.607 42,909,828 +0.16(+2.46%)
May 21, 2008 6.545 6.556 6.436 6.448 34,597,276 -0.06(-0.95%)
May 20, 2008 6.510 6.552 6.390 6.510 53,532,528 -0.09(-1.35%)
May 19, 2008 6.591 6.742 6.568 6.599 46,126,500 +0.01(+0.13%)
May 16, 2008 6.398 6.595 6.359 6.590 68,071,736 +0.38(+6.08%)
May 15, 2008 6.119 6.274 6.119 6.212 22,220,650 +0.06(+0.94%)
May 14, 2008 6.162 6.235 6.135 6.154 28,202,904 -0.01(-0.19%)
May 13, 2008 6.216 6.216 6.069 6.166 28,009,888 -0.03(-0.56%)
May 12, 2008 6.146 6.204 6.123 6.201 31,809,500 +0.07(+1.14%)
May 09, 2008 6.100 6.174 6.061 6.131 35,254,608 +0.00(+0.06%)
May 08, 2008 6.189 6.224 6.077 6.127 51,739,252 -0.04(-0.63%)
May 07, 2008 6.340 6.363 6.154 6.166 39,333,356 -0.16(-2.51%)
May 06, 2008 6.270 6.402 6.228 6.324 35,248,484 +0.01(+0.12%)
May 05, 2008 6.340 6.409 6.262 6.317 32,434,238 -0.05(-0.73%)
May 02, 2008 6.572 6.610 6.282 6.363 40,813,140 -0.07(-1.14%)
May 01, 2008 6.170 6.529 6.119 6.436 54,630,600 +0.16(+2.59%)
Apr 30, 2008 6.301 6.417 6.208 6.274 45,012,612 +0.01(+0.19%)
Apr 29, 2008 6.054 6.324 6.050 6.262 36,971,496 +0.21(+3.45%)
Apr 28, 2008 6.154 6.158 6.027 6.054 31,085,626 -0.08(-1.26%)
Apr 25, 2008 6.243 6.251 5.973 6.131 51,059,724 -0.05(-0.81%)
Apr 24, 2008 6.146 6.255 5.949 6.181 185,560,400 -0.72(-10.42%)
Apr 23, 2008 6.854 6.904 6.808 6.900 43,124,740 +0.06(+0.85%)
Apr 22, 2008 6.920 6.943 6.738 6.842 27,741,498 -0.14(-1.94%)
Apr 21, 2008 7.043 7.043 6.923 6.978 39,591,352 -0.09(-1.26%)
Apr 18, 2008 6.923 7.082 6.877 7.067 32,122,024 +0.24(+3.51%)
Apr 17, 2008 6.842 6.858 6.719 6.827 20,093,620 -0.01(-0.11%)
Apr 16, 2008 6.719 6.842 6.657 6.835 24,471,362 +0.14(+2.08%)
Apr 15, 2008 6.576 6.711 6.556 6.695 23,907,518 +0.14(+2.06%)
Apr 14, 2008 6.645 6.672 6.525 6.560 30,336,748 -0.11(-1.68%)
Apr 11, 2008 6.672 6.765 6.637 6.672 26,762,270 -0.11(-1.65%)
Apr 10, 2008 6.765 6.858 6.738 6.784 36,783,420 +0.03(+0.46%)
Apr 09, 2008 7.001 7.024 6.707 6.753 47,322,008 -0.20(-2.84%)
Apr 08, 2008 7.132 7.148 6.920 6.951 28,055,544 -0.13(-1.80%)
Apr 07, 2008 7.202 7.229 7.055 7.078 16,408,562 -0.07(-1.03%)
Apr 04, 2008 7.121 7.225 7.040 7.152 25,229,850 +0.06(+0.87%)
Apr 03, 2008 7.152 7.190 6.985 7.090 18,207,206 -0.10(-1.40%)
Apr 02, 2008 7.152 7.302 7.082 7.190 27,328,920 +0.04(+0.54%)
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.