Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

112.22 USD +0.40 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.260 6.590 6.145 6.565 74,727,600 +0.26(+4.04%)
Oct 30, 2008 5.925 6.350 5.730 6.310 78,695,200 +0.64(+11.39%)
Oct 29, 2008 5.425 5.905 5.325 5.665 80,290,400 +0.24(+4.33%)
Oct 28, 2008 4.900 5.450 4.750 5.430 62,923,200 +0.63(+13.24%)
Oct 27, 2008 4.650 5.000 4.650 4.795 40,530,400 -0.04(-0.93%)
Oct 24, 2008 4.580 5.035 4.580 4.840 54,076,400 -0.29(-5.65%)
Oct 23, 2008 5.015 5.150 4.875 5.130 70,800,800 +0.13(+2.70%)
Oct 22, 2008 5.120 5.245 4.880 4.995 59,362,800 -0.26(-4.95%)
Oct 21, 2008 5.280 5.525 5.250 5.255 41,141,200 -0.31(-5.57%)
Oct 20, 2008 5.280 5.570 5.250 5.565 50,778,000 +0.34(+6.51%)
Oct 17, 2008 5.145 5.355 5.035 5.225 57,386,800 -0.06(-1.04%)
Oct 16, 2008 5.040 5.320 4.845 5.280 80,699,600 +0.22(+4.35%)
Oct 15, 2008 5.500 5.530 5.050 5.060 61,104,000 -0.59(-10.44%)
Oct 14, 2008 6.040 6.115 5.585 5.650 68,768,000 -0.22(-3.75%)
Oct 13, 2008 5.810 5.950 5.565 5.870 67,812,000 +0.33(+5.96%)
Oct 10, 2008 5.155 5.625 5.000 5.540 131,128,800 +0.04(+0.64%)
Oct 09, 2008 5.800 5.935 5.490 5.505 71,745,600 -0.26(-4.51%)
Oct 08, 2008 5.985 6.360 5.750 5.765 100,036,000 -0.38(-6.11%)
Oct 07, 2008 6.570 6.615 6.130 6.140 77,668,800 -0.35(-5.32%)
Oct 06, 2008 6.665 6.790 6.245 6.485 84,443,200 -0.34(-5.05%)
Oct 03, 2008 7.185 7.315 6.810 6.830 54,799,600 -0.25(-3.60%)
Oct 02, 2008 7.445 7.495 7.080 7.085 38,665,600 -0.32(-4.26%)
Oct 01, 2008 7.280 7.530 7.260 7.400 41,588,000 -0.03(-0.47%)
Sep 30, 2008 7.190 7.465 7.065 7.435 54,162,000 +0.35(+4.94%)
Sep 29, 2008 7.430 7.540 7.075 7.085 82,878,800 -0.40(-5.28%)
Sep 26, 2008 7.270 7.500 7.250 7.480 38,143,200 +0.02(+0.20%)
Sep 25, 2008 7.505 7.530 7.395 7.465 38,494,400 +0.02(+0.27%)
Sep 24, 2008 7.560 7.670 7.355 7.445 33,340,800 -0.08(-1.13%)
Sep 23, 2008 7.640 7.765 7.500 7.530 38,296,000 -0.10(-1.31%)
Sep 22, 2008 7.995 8.010 7.600 7.630 44,320,000 -0.44(-5.45%)
Sep 19, 2008 8.195 8.265 7.500 8.070 75,276,800 +0.05(+0.69%)
Sep 18, 2008 7.920 8.085 7.645 8.015 77,682,400 +0.23(+2.89%)
Sep 17, 2008 7.800 8.000 7.740 7.790 60,259,600 -0.23(-2.81%)
Sep 16, 2008 7.725 8.080 7.685 8.015 87,277,200 +0.48(+6.30%)
Sep 15, 2008 7.425 7.795 7.375 7.540 51,102,400 -0.12(-1.63%)
Sep 12, 2008 7.745 7.835 7.605 7.665 41,697,200 -0.15(-1.92%)
Sep 11, 2008 7.435 7.830 7.380 7.815 66,268,800 +0.29(+3.78%)
Sep 10, 2008 7.565 7.665 7.450 7.530 31,686,000 +0.01(+0.13%)
Sep 09, 2008 7.800 7.850 7.515 7.520 46,756,400 -0.25(-3.22%)
Sep 08, 2008 7.790 7.805 7.585 7.770 54,890,400 +0.18(+2.37%)
Sep 05, 2008 7.450 7.625 7.385 7.590 38,482,400 +0.05(+0.66%)
Sep 04, 2008 7.905 7.915 7.540 7.540 51,452,800 -0.42(-5.34%)
Sep 03, 2008 7.995 8.120 7.880 7.965 39,322,800 +0.09(+1.21%)
Sep 02, 2008 7.980 8.410 7.865 7.870 54,796,800 +0.09(+1.16%)
Aug 29, 2008 7.955 8.025 7.700 7.780 39,708,000 -0.21(-2.63%)
Aug 28, 2008 7.905 8.000 7.840 7.990 20,864,400 +0.20(+2.50%)
Aug 27, 2008 7.725 7.875 7.665 7.795 33,685,200 +0.04(+0.52%)
Aug 26, 2008 7.835 7.840 7.650 7.755 27,222,800 -0.00(-0.06%)
Aug 25, 2008 7.985 7.995 7.735 7.760 30,519,600 -0.26(-3.24%)
Aug 22, 2008 7.880 8.085 7.850 8.020 26,548,400 +0.18(+2.30%)
Aug 21, 2008 7.790 7.885 7.725 7.840 31,690,000 -0.04(-0.57%)
Aug 20, 2008 8.080 8.080 7.775 7.885 44,127,600 -0.09(-1.13%)
Aug 19, 2008 8.200 8.280 7.945 7.975 46,479,200 -0.28(-3.39%)
Aug 18, 2008 8.315 8.440 8.190 8.255 42,483,600 -0.09(-1.08%)
Aug 15, 2008 8.550 8.590 8.295 8.345 41,608,000 -0.12(-1.36%)
Aug 14, 2008 8.055 8.550 8.035 8.460 66,648,000 +0.31(+3.80%)
Aug 13, 2008 8.215 8.230 8.030 8.150 55,983,200 -0.03(-0.37%)
Aug 12, 2008 8.070 8.445 7.985 8.180 86,236,400 +0.03(+0.37%)
Aug 11, 2008 7.480 8.200 7.470 8.150 117,637,200 +0.59(+7.80%)
Aug 08, 2008 7.310 7.640 7.280 7.560 49,377,600 +0.30(+4.13%)
Aug 07, 2008 7.315 7.420 7.245 7.260 37,656,400 -0.21(-2.81%)
Aug 06, 2008 7.240 7.480 7.175 7.470 54,669,600 +0.21(+2.89%)
Aug 05, 2008 7.145 7.285 7.120 7.260 70,000,000 +0.23(+3.27%)
Aug 04, 2008 7.215 7.220 7.005 7.030 61,419,200 -0.18(-2.50%)
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.