Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 9.053 9.162 8.854 8.967 27,052,704 -0.18(-1.92%)
Aug 30, 2010 9.151 9.225 9.119 9.143 15,281,177 -0.02(-0.17%)
Aug 27, 2010 9.123 9.201 8.941 9.158 15,515,643 +0.08(+0.86%)
Aug 26, 2010 9.135 9.217 9.045 9.080 19,297,094 -0.04(-0.39%)
Aug 25, 2010 8.819 9.162 8.780 9.115 25,379,388 +0.21(+2.37%)
Aug 24, 2010 9.092 9.092 8.858 8.905 35,640,696 -0.34(-3.63%)
Aug 23, 2010 9.412 9.494 9.240 9.240 16,952,142 -0.14(-1.54%)
Aug 20, 2010 9.373 9.408 9.271 9.385 13,986,662 +0.00(+0.04%)
Aug 19, 2010 9.494 9.570 9.311 9.381 17,297,570 -0.18(-1.88%)
Aug 18, 2010 9.420 9.677 9.291 9.560 16,497,773 +0.08(+0.84%)
Aug 17, 2010 9.338 9.595 9.303 9.480 18,017,476 +0.19(+1.99%)
Aug 16, 2010 9.314 9.424 9.236 9.295 18,869,648 -0.07(-0.71%)
Aug 13, 2010 9.486 9.510 9.346 9.361 15,625,226 -0.18(-1.92%)
Aug 12, 2010 9.486 9.603 9.467 9.545 15,329,840 -0.08(-0.81%)
Aug 11, 2010 9.720 9.740 9.502 9.623 23,640,450 -0.29(-2.91%)
Aug 10, 2010 9.939 9.989 9.798 9.911 16,531,567 -0.10(-1.01%)
Aug 09, 2010 9.908 10.04 9.908 10.01 13,271,621 +0.13(+1.30%)
Aug 06, 2010 9.673 9.900 9.658 9.884 19,196,704 +0.06(+0.60%)
Aug 05, 2010 9.767 9.849 9.662 9.826 19,661,664 +0.00(+0.00%)
Aug 04, 2010 9.693 9.849 9.634 9.826 18,785,180 +0.18(+1.86%)
Aug 03, 2010 9.630 9.701 9.510 9.646 18,301,642 +0.02(+0.16%)
Aug 02, 2010 9.763 9.779 9.607 9.630 21,285,374 -0.02(-0.16%)
Jul 30, 2010 9.491 9.685 9.413 9.646 20,200,290 +0.01(+0.12%)
Jul 29, 2010 9.731 9.782 9.456 9.634 17,276,806 -0.07(-0.68%)
Jul 28, 2010 9.790 9.844 9.631 9.700 19,878,040 -0.07(-0.75%)
Jul 27, 2010 9.933 9.933 9.685 9.774 22,154,124 -0.08(-0.83%)
Jul 26, 2010 9.809 9.926 9.697 9.856 25,120,082 +0.00(+0.04%)
Jul 23, 2010 9.766 9.898 9.681 9.852 23,048,618 +0.09(+0.91%)
Jul 22, 2010 9.623 9.805 9.452 9.763 50,036,980 -0.01(-0.08%)
Jul 21, 2010 10.01 10.08 9.755 9.770 31,066,628 -0.23(-2.33%)
Jul 20, 2010 9.704 10.01 9.646 10.00 19,110,026 +0.11(+1.10%)
Jul 19, 2010 9.852 9.980 9.735 9.895 18,727,578 +0.05(+0.55%)
Jul 16, 2010 10.17 10.26 9.809 9.840 25,225,388 -0.30(-2.99%)
Jul 15, 2010 10.12 10.16 9.953 10.14 16,208,402 +0.05(+0.50%)
Jul 14, 2010 10.04 10.15 9.995 10.09 15,348,891 +0.02(+0.23%)
Jul 13, 2010 9.922 10.12 9.887 10.07 20,504,596 +0.26(+2.65%)
Jul 12, 2010 9.809 9.906 9.696 9.809 16,624,271 -0.01(-0.12%)
Jul 09, 2010 9.658 9.836 9.642 9.821 18,257,446 +0.18(+1.85%)
Jul 08, 2010 9.534 9.677 9.468 9.642 27,032,200 +0.17(+1.80%)
Jul 07, 2010 9.184 9.491 9.130 9.471 23,277,918 +0.31(+3.34%)
Jul 06, 2010 9.541 9.584 9.110 9.165 37,672,748 -0.29(-3.04%)
Jul 02, 2010 9.611 9.623 9.359 9.452 21,808,754 -0.12(-1.26%)
Jul 01, 2010 9.483 9.607 9.191 9.572 40,573,844 +0.14(+1.48%)
Jun 30, 2010 9.735 9.825 9.421 9.433 43,704,644 -0.28(-2.84%)
Jun 29, 2010 10.09 10.13 9.658 9.708 48,809,840 -0.70(-6.71%)
Jun 25, 2010 10.41 10.50 10.34 10.41 23,017,446 +0.05(+0.52%)
Jun 24, 2010 10.52 10.59 10.33 10.35 16,692,640 -0.25(-2.38%)
Jun 23, 2010 10.56 10.68 10.47 10.60 20,341,446 +0.04(+0.33%)
Jun 22, 2010 10.90 11.06 10.54 10.57 26,577,308 -0.31(-2.82%)
Jun 21, 2010 10.96 11.06 10.81 10.88 17,053,770 -0.03(-0.25%)
Jun 18, 2010 10.86 11.01 10.77 10.90 24,264,806 +0.04(+0.39%)
Jun 17, 2010 10.87 10.91 10.71 10.86 18,491,494 -0.00(-0.04%)
Jun 16, 2010 10.80 10.93 10.72 10.87 24,434,416 +0.02(+0.21%)
Jun 15, 2010 10.73 10.85 10.64 10.84 22,345,450 +0.18(+1.71%)
Jun 14, 2010 10.65 10.81 10.59 10.66 22,515,808 +0.12(+1.14%)
Jun 11, 2010 10.39 10.56 10.38 10.54 22,252,544 +0.07(+0.63%)
Jun 10, 2010 10.38 10.48 10.25 10.47 24,314,380 +0.26(+2.55%)
Jun 09, 2010 10.11 10.37 10.10 10.21 30,554,894 +0.18(+1.78%)
Jun 08, 2010 9.929 10.06 9.782 10.03 25,595,782 +0.12(+1.21%)
Jun 07, 2010 10.19 10.19 9.902 9.914 25,329,034 -0.24(-2.34%)
Jun 04, 2010 10.19 10.41 10.09 10.15 29,391,052 -0.27(-2.63%)
Jun 03, 2010 10.30 10.45 10.27 10.43 23,775,670 +0.11(+1.05%)
Jun 02, 2010 9.988 10.33 9.926 10.32 25,652,028 +0.34(+3.42%)
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.