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

Starbucks Corp (NQ: SBUX )

96.05 -0.85 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
Aug 31, 2010 9.334 9.447 9.129 9.245 26,238,264 -0.18(-1.92%)
Aug 30, 2010 9.435 9.511 9.402 9.427 14,821,127 -0.02(-0.17%)
Aug 27, 2010 9.406 9.487 9.219 9.443 15,048,535 +0.08(+0.86%)
Aug 26, 2010 9.418 9.503 9.326 9.362 18,716,142 -0.04(-0.39%)
Aug 25, 2010 9.093 9.447 9.052 9.398 24,615,326 +0.22(+2.37%)
Aug 24, 2010 9.374 9.374 9.133 9.181 34,567,712 -0.35(-3.63%)
Aug 23, 2010 9.704 9.789 9.527 9.527 16,441,787 -0.15(-1.54%)
Aug 20, 2010 9.664 9.700 9.559 9.676 13,565,584 +0.00(+0.04%)
Aug 19, 2010 9.789 9.867 9.600 9.672 16,776,816 -0.19(-1.88%)
Aug 18, 2010 9.712 9.978 9.579 9.857 16,001,097 +0.08(+0.84%)
Aug 17, 2010 9.628 9.893 9.591 9.775 17,475,048 +0.19(+1.99%)
Aug 16, 2010 9.604 9.716 9.522 9.583 18,301,566 -0.07(-0.71%)
Aug 13, 2010 9.781 9.806 9.636 9.652 15,154,819 -0.19(-1.92%)
Aug 12, 2010 9.781 9.901 9.760 9.841 14,868,325 -0.08(-0.81%)
Aug 11, 2010 10.02 10.04 9.797 9.921 22,928,740 -0.30(-2.91%)
Aug 10, 2010 10.25 10.30 10.10 10.22 16,033,874 -0.10(-1.01%)
Aug 09, 2010 10.22 10.35 10.22 10.32 12,872,070 +0.13(+1.30%)
Aug 06, 2010 9.974 10.21 9.958 10.19 18,618,776 +0.06(+0.60%)
Aug 05, 2010 10.07 10.15 9.962 10.13 19,069,738 +0.00(+0.00%)
Aug 04, 2010 9.994 10.15 9.933 10.13 18,219,640 +0.19(+1.86%)
Aug 03, 2010 9.929 10.00 9.805 9.946 17,750,660 +0.02(+0.16%)
Aug 02, 2010 10.07 10.08 9.905 9.929 20,644,564 -0.04(-0.42%)
Jul 30, 2010 9.811 10.01 9.731 9.972 19,540,764 +0.01(+0.12%)
Jul 29, 2010 10.06 10.11 9.775 9.960 16,712,729 -0.07(-0.68%)
Jul 28, 2010 10.12 10.18 9.956 10.03 19,229,034 -0.08(-0.76%)
Jul 27, 2010 10.27 10.27 10.01 10.10 21,430,806 -0.08(-0.83%)
Jul 26, 2010 10.14 10.26 10.02 10.19 24,299,928 +0.00(+0.04%)
Jul 23, 2010 10.10 10.23 10.01 10.18 22,296,094 +0.09(+0.91%)
Jul 22, 2010 9.948 10.14 9.771 10.09 48,403,304 -0.01(-0.08%)
Jul 21, 2010 10.35 10.43 10.08 10.10 30,052,322 -0.24(-2.33%)
Jul 20, 2010 10.03 10.35 9.972 10.34 18,486,096 +0.11(+1.10%)
Jul 19, 2010 10.18 10.32 10.06 10.23 18,116,134 +0.06(+0.55%)
Jul 16, 2010 10.51 10.61 10.14 10.17 24,401,796 -0.31(-2.99%)
Jul 15, 2010 10.47 10.51 10.29 10.49 15,679,208 +0.05(+0.50%)
Jul 14, 2010 10.38 10.49 10.33 10.43 14,847,759 +0.02(+0.23%)
Jul 13, 2010 10.26 10.46 10.22 10.41 19,835,134 +0.27(+2.65%)
Jul 12, 2010 10.14 10.24 10.02 10.14 16,081,500 -0.01(-0.12%)
Jul 09, 2010 9.984 10.17 9.968 10.15 17,661,352 +0.18(+1.85%)
Jul 08, 2010 9.855 10.00 9.787 9.968 26,149,616 +0.18(+1.80%)
Jul 07, 2010 9.494 9.811 9.438 9.791 22,517,908 +0.32(+3.34%)
Jul 06, 2010 9.863 9.907 9.418 9.474 36,442,756 -0.30(-3.04%)
Jul 02, 2010 9.936 9.948 9.675 9.771 21,096,712 -0.12(-1.26%)
Jul 01, 2010 9.803 9.932 9.501 9.895 39,249,136 +0.14(+1.48%)
Jun 30, 2010 10.06 10.16 9.739 9.751 42,277,716 -0.28(-2.84%)
Jun 29, 2010 10.43 10.47 9.984 10.04 47,216,232 -0.72(-6.71%)
Jun 25, 2010 10.77 10.85 10.69 10.76 22,265,940 +0.06(+0.53%)
Jun 24, 2010 10.87 10.94 10.67 10.70 16,147,636 -0.26(-2.38%)
Jun 23, 2010 10.91 11.04 10.82 10.96 19,677,312 +0.04(+0.33%)
Jun 22, 2010 11.26 11.43 10.89 10.93 25,709,578 -0.32(-2.82%)
Jun 21, 2010 11.33 11.44 11.18 11.24 16,496,976 -0.03(-0.25%)
Jun 18, 2010 11.23 11.38 11.13 11.27 23,472,574 +0.04(+0.39%)
Jun 17, 2010 11.24 11.28 11.08 11.23 17,887,758 -0.00(-0.04%)
Jun 16, 2010 11.17 11.30 11.08 11.23 23,636,648 +0.02(+0.22%)
Jun 15, 2010 11.10 11.21 11.00 11.21 21,615,886 +0.19(+1.71%)
Jun 14, 2010 11.01 11.18 10.95 11.02 21,780,682 +0.12(+1.14%)
Jun 11, 2010 10.74 10.92 10.73 10.89 21,526,012 +0.07(+0.63%)
Jun 10, 2010 10.73 10.84 10.59 10.83 23,520,532 +0.27(+2.55%)
Jun 09, 2010 10.45 10.72 10.44 10.56 29,557,296 +0.18(+1.78%)
Jun 08, 2010 10.26 10.40 10.11 10.37 24,760,096 +0.12(+1.21%)
Jun 07, 2010 10.53 10.53 10.24 10.25 24,502,058 -0.25(-2.34%)
Jun 04, 2010 10.54 10.77 10.43 10.49 28,431,452 -0.28(-2.63%)
Jun 03, 2010 10.65 10.80 10.62 10.78 22,999,410 +0.11(+1.05%)
Jun 02, 2010 10.32 10.67 10.26 10.67 24,814,506 +0.35(+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.