Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.014 5.278 4.921 5.258 93,306,248 +0.20(+4.04%)
Oct 30, 2008 4.745 5.086 4.589 5.054 98,260,264 +0.52(+11.39%)
Oct 29, 2008 4.345 4.729 4.265 4.537 100,252,064 +0.19(+4.33%)
Oct 28, 2008 3.924 4.365 3.804 4.349 78,567,056 +0.51(+13.24%)
Oct 27, 2008 3.724 4.004 3.724 3.840 50,607,000 -0.04(-0.93%)
Oct 24, 2008 3.668 4.032 3.668 3.876 67,520,784 -0.23(-5.65%)
Oct 23, 2008 4.016 4.125 3.904 4.109 88,403,176 +0.11(+2.70%)
Oct 22, 2008 4.101 4.201 3.908 4.000 74,121,480 -0.21(-4.95%)
Oct 21, 2008 4.229 4.425 4.205 4.209 51,369,656 -0.25(-5.57%)
Oct 20, 2008 4.229 4.461 4.205 4.457 63,402,340 +0.27(+6.51%)
Oct 17, 2008 4.121 4.289 4.032 4.185 71,654,208 -0.04(-1.04%)
Oct 16, 2008 4.036 4.261 3.880 4.229 100,763,000 +0.18(+4.35%)
Oct 15, 2008 4.405 4.429 4.044 4.052 76,295,576 -0.47(-10.44%)
Oct 14, 2008 4.837 4.897 4.473 4.525 85,864,984 -0.18(-3.75%)
Oct 13, 2008 4.653 4.765 4.457 4.701 84,671,304 +0.26(+5.96%)
Oct 10, 2008 4.129 4.505 4.004 4.437 163,729,824 +0.03(+0.64%)
Oct 09, 2008 4.645 4.753 4.397 4.409 89,582,872 -0.21(-4.51%)
Oct 08, 2008 4.793 5.094 4.605 4.617 124,906,784 -0.30(-6.11%)
Oct 07, 2008 5.262 5.298 4.909 4.917 96,978,688 -0.28(-5.32%)
Oct 06, 2008 5.338 5.438 5.002 5.194 105,437,328 -0.28(-5.05%)
Oct 03, 2008 5.754 5.858 5.454 5.470 68,423,784 -0.20(-3.60%)
Oct 02, 2008 5.963 6.003 5.670 5.674 48,278,576 -0.25(-4.26%)
Oct 01, 2008 5.830 6.031 5.814 5.927 51,927,540 -0.03(-0.47%)
Sep 30, 2008 5.758 5.979 5.658 5.955 67,627,664 +0.28(+4.94%)
Sep 29, 2008 5.951 6.039 5.666 5.674 103,483,984 -0.32(-5.28%)
Sep 26, 2008 5.822 6.007 5.806 5.991 47,626,296 +0.01(+0.20%)
Sep 25, 2008 6.011 6.031 5.923 5.979 48,064,812 +0.02(+0.27%)
Sep 24, 2008 6.055 6.143 5.891 5.963 41,629,932 -0.07(-1.13%)
Sep 23, 2008 6.119 6.219 6.007 6.031 47,817,088 -0.08(-1.31%)
Sep 22, 2008 6.403 6.415 6.087 6.111 55,338,764 -0.35(-5.45%)
Sep 19, 2008 6.563 6.619 6.007 6.463 93,991,992 +0.04(+0.69%)
Sep 18, 2008 6.343 6.475 6.123 6.419 96,995,664 +0.18(+2.89%)
Sep 17, 2008 6.247 6.407 6.199 6.239 75,241,240 -0.18(-2.81%)
Sep 16, 2008 6.187 6.471 6.155 6.419 108,975,912 +0.38(+6.30%)
Sep 15, 2008 5.947 6.243 5.907 6.039 63,807,392 -0.10(-1.63%)
Sep 12, 2008 6.203 6.275 6.091 6.139 52,063,888 -0.12(-1.92%)
Sep 11, 2008 5.955 6.271 5.911 6.259 82,744,440 +0.23(+3.78%)
Sep 10, 2008 6.059 6.139 5.967 6.031 39,563,720 +0.01(+0.13%)
Sep 09, 2008 6.247 6.287 6.019 6.023 58,380,896 -0.20(-3.22%)
Sep 08, 2008 6.239 6.251 6.075 6.223 68,537,160 +0.14(+2.37%)
Sep 05, 2008 5.967 6.107 5.915 6.079 48,049,828 +0.04(+0.66%)
Sep 04, 2008 6.331 6.339 6.039 6.039 64,244,908 -0.34(-5.34%)
Sep 03, 2008 6.403 6.503 6.311 6.379 49,099,168 +0.08(+1.21%)
Sep 02, 2008 6.391 6.735 6.299 6.303 68,420,288 +0.07(+1.16%)
Aug 29, 2008 6.371 6.427 6.167 6.231 49,580,136 -0.17(-2.63%)
Aug 28, 2008 6.331 6.407 6.279 6.399 26,051,672 +0.16(+2.50%)
Aug 27, 2008 6.187 6.307 6.139 6.243 42,059,956 +0.03(+0.52%)
Aug 26, 2008 6.275 6.279 6.127 6.211 33,990,888 -0.00(-0.06%)
Aug 25, 2008 6.395 6.403 6.195 6.215 38,107,332 -0.21(-3.24%)
Aug 22, 2008 6.311 6.475 6.287 6.423 33,148,818 +0.14(+2.30%)
Aug 21, 2008 6.239 6.315 6.187 6.279 39,568,716 -0.04(-0.57%)
Aug 20, 2008 6.471 6.471 6.227 6.315 55,098,528 -0.07(-1.13%)
Aug 19, 2008 6.567 6.631 6.363 6.387 58,034,780 -0.22(-3.39%)
Aug 18, 2008 6.659 6.759 6.559 6.611 53,045,800 -0.07(-1.08%)
Aug 15, 2008 6.848 6.880 6.643 6.683 51,952,512 -0.09(-1.36%)
Aug 14, 2008 6.451 6.848 6.435 6.775 83,217,912 +0.25(+3.80%)
Aug 13, 2008 6.579 6.591 6.431 6.527 69,901,648 -0.02(-0.37%)
Aug 12, 2008 6.463 6.763 6.395 6.551 107,676,352 +0.02(+0.37%)
Aug 11, 2008 5.991 6.567 5.983 6.527 146,883,968 +0.47(+7.80%)
Aug 08, 2008 5.854 6.119 5.830 6.055 61,653,776 +0.24(+4.13%)
Aug 07, 2008 5.858 5.943 5.802 5.814 47,018,472 -0.17(-2.81%)
Aug 06, 2008 5.798 5.991 5.746 5.983 68,261,464 +0.17(+2.89%)
Aug 05, 2008 5.722 5.834 5.702 5.814 87,403,280 +0.18(+3.27%)
Aug 04, 2008 5.778 5.782 5.610 5.630 76,689,136 -0.14(-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.