Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 5.506 5.745 5.478 5.745 87,582,176 +0.27(+4.96%)
May 28, 2009 5.402 5.502 5.282 5.474 67,178,808 +0.12(+2.31%)
May 27, 2009 5.382 5.546 5.310 5.350 54,497,968 -0.04(-0.74%)
May 26, 2009 5.011 5.434 5.011 5.390 79,388,264 +0.20(+3.85%)
May 22, 2009 5.398 5.422 5.174 5.190 84,401,696 -0.17(-3.20%)
May 21, 2009 5.346 5.426 5.310 5.362 108,018,600 -0.05(-0.89%)
May 20, 2009 5.398 5.593 5.358 5.410 85,290,368 +0.05(+0.97%)
May 19, 2009 5.330 5.458 5.278 5.358 34,034,492 +0.01(+0.22%)
May 18, 2009 5.242 5.358 5.166 5.346 45,566,176 +0.18(+3.48%)
May 15, 2009 5.106 5.290 4.999 5.166 57,375,376 +0.08(+1.65%)
May 14, 2009 5.070 5.222 5.050 5.082 46,045,576 -0.01(-0.16%)
May 13, 2009 5.250 5.254 5.086 5.090 57,694,476 -0.17(-3.26%)
May 12, 2009 5.346 5.430 5.158 5.262 49,914,348 -0.11(-2.01%)
May 11, 2009 5.338 5.490 5.198 5.370 58,908,760 -0.08(-1.54%)
May 08, 2009 5.637 5.685 5.402 5.454 91,348,752 -0.14(-2.50%)
May 07, 2009 5.637 5.785 5.506 5.593 80,666,168 -0.00(-0.07%)
May 06, 2009 5.717 5.745 5.490 5.597 66,207,484 -0.08(-1.41%)
May 05, 2009 5.701 5.757 5.589 5.677 59,151,716 -0.01(-0.14%)
May 04, 2009 5.589 5.777 5.550 5.685 81,548,832 +0.18(+3.19%)
May 01, 2009 5.757 5.789 5.478 5.510 96,695,808 -0.26(-4.56%)
Apr 30, 2009 5.494 6.164 5.470 5.773 168,205,760 +0.31(+5.62%)
Apr 29, 2009 5.458 5.574 5.370 5.466 75,476,912 +0.08(+1.41%)
Apr 28, 2009 5.174 5.581 5.174 5.390 82,804,688 +0.12(+2.27%)
Apr 27, 2009 5.274 5.442 5.170 5.270 71,768,440 -0.12(-2.29%)
Apr 24, 2009 5.282 5.450 5.238 5.394 90,433,032 +0.06(+1.12%)
Apr 23, 2009 4.991 5.350 4.979 5.334 120,475,520 +0.32(+6.28%)
Apr 22, 2009 4.667 5.070 4.607 5.019 112,192,448 +0.30(+6.44%)
Apr 21, 2009 4.476 4.727 4.472 4.715 69,092,912 +0.18(+3.87%)
Apr 20, 2009 4.643 4.679 4.492 4.539 63,076,596 -0.28(-5.72%)
Apr 17, 2009 4.599 4.879 4.595 4.815 90,657,960 +0.18(+3.88%)
Apr 16, 2009 4.563 4.671 4.555 4.635 91,845,192 -0.02(-0.43%)
Apr 15, 2009 4.456 4.679 4.444 4.655 91,171,424 -0.08(-1.77%)
Apr 14, 2009 4.751 4.775 4.687 4.739 73,355,928 -0.06(-1.17%)
Apr 13, 2009 4.735 4.835 4.679 4.795 39,691,628 +0.00(+0.08%)
Apr 09, 2009 4.735 4.851 4.655 4.791 60,013,840 +0.20(+4.44%)
Apr 08, 2009 4.519 4.635 4.492 4.587 45,016,640 +0.12(+2.68%)
Apr 07, 2009 4.452 4.515 4.372 4.468 49,609,276 -0.09(-2.01%)
Apr 06, 2009 4.587 4.655 4.488 4.559 44,429,036 -0.11(-2.31%)
Apr 03, 2009 4.703 4.763 4.575 4.667 56,947,572 -0.05(-1.10%)
Apr 02, 2009 4.571 4.791 4.515 4.719 98,716,608 +0.26(+5.82%)
Apr 01, 2009 4.388 4.492 4.316 4.460 49,819,672 +0.02(+0.54%)
Mar 31, 2009 4.571 4.571 4.412 4.436 61,246,656 -0.06(-1.33%)
Mar 30, 2009 4.583 4.647 4.440 4.496 44,568,800 -0.45(-9.12%)
Mar 26, 2009 4.515 4.963 4.472 4.947 103,182,504 +0.49(+11.02%)
Mar 25, 2009 4.575 4.635 4.288 4.456 93,260,352 -0.06(-1.41%)
Mar 24, 2009 4.763 4.815 4.519 4.519 61,037,264 -0.30(-6.14%)
Mar 23, 2009 4.575 4.839 4.472 4.815 61,550,228 +0.36(+8.06%)
Mar 20, 2009 4.635 4.743 4.412 4.456 83,909,768 -0.17(-3.71%)
Mar 19, 2009 4.643 4.663 4.543 4.627 54,693,336 +0.04(+0.78%)
Mar 18, 2009 4.420 4.643 4.376 4.591 62,207,464 +0.14(+3.23%)
Mar 17, 2009 4.260 4.452 4.256 4.448 74,540,656 +0.14(+3.34%)
Mar 16, 2009 4.244 4.392 4.216 4.304 88,275,480 +0.09(+2.08%)
Mar 13, 2009 4.020 4.252 4.000 4.216 75,442,848 +0.20(+4.87%)
Mar 12, 2009 3.669 4.032 3.645 4.020 81,475,192 +0.34(+9.22%)
Mar 11, 2009 3.673 3.753 3.573 3.681 41,063,208 +0.04(+0.99%)
Mar 10, 2009 3.382 3.669 3.326 3.645 78,833,728 +0.34(+10.40%)
Mar 09, 2009 3.326 3.442 3.278 3.302 47,707,200 -0.04(-1.08%)
Mar 06, 2009 3.457 3.469 3.242 3.338 67,687,768 -0.08(-2.34%)
Mar 05, 2009 3.457 3.549 3.410 3.418 55,553,952 -0.11(-3.06%)
Mar 04, 2009 3.450 3.573 3.446 3.525 50,474,404 +0.02(+0.68%)
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.