Skip to main content

Starbucks Corp (NQ: SBUX )

91.72 +0.22 (+0.23%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.022 9.077 8.914 8.914 19,469,802 -0.10(-1.07%)
Dec 30, 2009 9.022 9.119 8.961 9.011 23,820,914 -0.08(-0.85%)
Dec 29, 2009 9.216 9.227 9.034 9.088 38,289,784 -0.12(-1.26%)
Dec 28, 2009 9.135 9.258 9.104 9.204 26,716,138 +0.06(+0.63%)
Dec 24, 2009 9.185 9.185 9.084 9.146 10,595,811 -0.03(-0.34%)
Dec 23, 2009 9.154 9.200 9.030 9.177 22,022,524 +0.01(+0.08%)
Dec 22, 2009 9.022 9.200 8.957 9.169 41,844,140 +0.22(+2.51%)
Dec 21, 2009 9.158 9.173 8.910 8.945 61,190,292 -0.21(-2.28%)
Dec 18, 2009 8.671 9.185 8.601 9.154 155,066,688 +0.55(+6.43%)
Dec 17, 2009 8.624 8.694 8.543 8.601 32,292,390 -0.07(-0.85%)
Dec 16, 2009 8.775 8.864 8.663 8.675 40,868,376 -0.11(-1.28%)
Dec 15, 2009 8.763 8.852 8.763 8.787 36,093,532 -0.04(-0.48%)
Dec 14, 2009 8.686 8.849 8.636 8.829 46,812,480 +0.17(+1.96%)
Dec 11, 2009 8.667 8.694 8.528 8.659 58,829,000 +0.03(+0.40%)
Dec 10, 2009 8.284 8.686 8.257 8.624 109,397,096 +0.39(+4.74%)
Dec 09, 2009 8.218 8.261 8.118 8.234 34,578,664 +0.03(+0.38%)
Dec 08, 2009 8.176 8.296 8.099 8.203 31,101,914 -0.07(-0.84%)
Dec 07, 2009 8.323 8.404 8.249 8.273 28,277,054 -0.08(-0.93%)
Dec 04, 2009 8.276 8.450 8.226 8.350 66,581,324 +0.19(+2.27%)
Dec 03, 2009 8.396 8.470 8.149 8.164 49,434,012 -0.22(-2.58%)
Dec 02, 2009 8.431 8.504 8.354 8.381 38,484,316 -0.02(-0.23%)
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.