Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

89.66 -1.47 (-1.62%)
Streaming Delayed Price Updated: 1:54 PM EDT, Oct 3, 2023 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 (%)
Apr 30, 2008 6.409 6.527 6.315 6.382 44,254,248 +0.01(+0.19%)
Apr 29, 2008 6.157 6.433 6.154 6.370 36,348,608 +0.21(+3.45%)
Apr 28, 2008 6.260 6.264 6.130 6.157 30,561,900 -0.08(-1.26%)
Apr 25, 2008 6.350 6.358 6.075 6.236 50,199,480 -0.05(-0.81%)
Apr 24, 2008 6.252 6.362 6.051 6.287 182,434,112 -0.73(-10.42%)
Apr 23, 2008 6.971 7.022 6.924 7.019 42,398,180 +0.06(+0.85%)
Apr 22, 2008 7.038 7.062 6.853 6.960 27,274,114 -0.14(-1.94%)
Apr 21, 2008 7.164 7.164 7.042 7.097 38,924,324 -0.09(-1.26%)
Apr 18, 2008 7.042 7.203 6.995 7.188 31,580,838 +0.24(+3.51%)
Apr 17, 2008 6.960 6.975 6.834 6.944 19,755,086 -0.01(-0.11%)
Apr 16, 2008 6.834 6.960 6.772 6.952 24,059,074 +0.14(+2.08%)
Apr 15, 2008 6.688 6.826 6.669 6.810 23,504,728 +0.14(+2.06%)
Apr 14, 2008 6.759 6.787 6.637 6.673 29,825,640 -0.11(-1.68%)
Apr 11, 2008 6.787 6.881 6.751 6.787 26,311,384 -0.11(-1.65%)
Apr 10, 2008 6.881 6.975 6.853 6.901 36,163,700 +0.03(+0.46%)
Apr 09, 2008 7.121 7.144 6.822 6.869 46,524,736 -0.20(-2.84%)
Apr 08, 2008 7.254 7.270 7.038 7.070 27,582,870 -0.13(-1.80%)
Apr 07, 2008 7.325 7.353 7.176 7.199 16,132,114 -0.07(-1.03%)
Apr 04, 2008 7.243 7.349 7.160 7.274 24,804,784 +0.06(+0.87%)
Apr 03, 2008 7.274 7.313 7.105 7.211 17,900,454 -0.10(-1.40%)
Apr 02, 2008 7.274 7.427 7.203 7.313 26,868,488 +0.04(+0.54%)
Apr 01, 2008 7.011 7.274 6.952 7.274 48,728,188 +0.39(+5.71%)
Mar 31, 2008 6.708 6.952 6.684 6.881 30,107,024 +0.18(+2.64%)
Mar 28, 2008 6.979 6.999 6.684 6.704 30,192,424 -0.22(-3.23%)
Mar 27, 2008 6.983 7.081 6.905 6.928 24,447,104 -0.02(-0.23%)
Mar 26, 2008 7.054 7.066 6.901 6.944 22,917,020 -0.13(-1.83%)
Mar 25, 2008 7.046 7.101 6.991 7.074 34,326,120 +0.04(+0.56%)
Mar 24, 2008 6.901 7.081 6.881 7.034 56,836,300 +0.14(+2.05%)
Mar 21, 2008 6.936 7.011 6.849 6.893 59,289,264 +0.00(+0.00%)
Mar 20, 2008 6.936 7.011 6.849 6.893 59,282,276 +0.01(+0.17%)
Mar 19, 2008 7.211 7.274 6.877 6.881 54,466,896 -0.29(-4.06%)
Mar 18, 2008 6.849 7.176 6.842 7.172 58,397,684 +0.39(+5.68%)
Mar 17, 2008 6.673 6.894 6.665 6.787 57,715,404 -0.05(-0.75%)
Mar 14, 2008 6.798 7.015 6.684 6.838 41,139,604 -0.09(-1.36%)
Mar 13, 2008 6.822 7.022 6.704 6.932 27,056,510 +0.01(+0.11%)
Mar 12, 2008 6.975 7.121 6.905 6.924 32,843,554 -0.05(-0.73%)
Mar 11, 2008 6.696 6.979 6.669 6.975 35,169,416 +0.37(+5.60%)
Mar 10, 2008 6.732 6.794 6.594 6.606 30,712,286 -0.12(-1.75%)
Mar 07, 2008 6.881 6.952 6.700 6.724 35,352,372 -0.20(-2.84%)
Mar 06, 2008 7.078 7.156 6.885 6.920 40,074,412 -0.21(-2.98%)
Mar 05, 2008 7.078 7.251 7.074 7.133 25,884,986 +0.09(+1.34%)
Mar 04, 2008 6.999 7.078 6.932 7.038 31,517,504 +0.02(+0.28%)
Mar 03, 2008 7.085 7.144 7.003 7.019 27,813,510 -0.05(-0.71%)
Feb 29, 2008 7.219 7.274 7.050 7.069 34,694,264 -0.23(-3.19%)
Feb 28, 2008 7.431 7.451 7.278 7.302 26,626,664 -0.18(-2.47%)
Feb 27, 2008 7.451 7.600 7.368 7.486 31,604,386 -0.01(-0.10%)
Feb 26, 2008 7.207 7.549 7.176 7.494 36,282,172 +0.22(+3.03%)
Feb 25, 2008 7.176 7.282 7.081 7.274 27,546,658 +0.10(+1.37%)
Feb 22, 2008 7.046 7.176 6.991 7.176 29,513,682 +0.17(+2.36%)
Feb 21, 2008 7.180 7.247 6.979 7.011 38,284,716 -0.17(-2.35%)
Feb 20, 2008 7.105 7.192 7.078 7.180 30,548,070 +0.06(+0.88%)
Feb 19, 2008 7.282 7.333 7.093 7.117 24,488,404 -0.07(-1.04%)
Feb 18, 2008 7.125 7.219 7.105 7.192 26,276,144 +0.00(+0.00%)
Feb 15, 2008 7.125 7.219 7.105 7.192 26,274,872 +0.04(+0.61%)
Feb 14, 2008 7.412 7.427 7.113 7.148 42,561,048 -0.26(-3.55%)
Feb 13, 2008 7.427 7.518 7.306 7.412 27,425,372 +0.06(+0.75%)
Feb 12, 2008 7.310 7.567 7.282 7.357 35,030,324 +0.07(+1.03%)
Feb 11, 2008 7.168 7.286 7.058 7.282 26,831,922 +0.10(+1.42%)
Feb 08, 2008 7.258 7.380 7.140 7.180 27,808,364 -0.11(-1.46%)
Feb 07, 2008 7.081 7.380 7.081 7.286 31,681,374 +0.15(+2.09%)
Feb 06, 2008 7.353 7.431 7.085 7.137 37,064,384 -0.14(-1.94%)
Feb 05, 2008 7.431 7.518 7.274 7.278 38,793,912 -0.27(-3.54%)
Feb 04, 2008 7.600 7.608 7.483 7.545 26,683,260 -0.01(-0.16%)
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.