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 (%)
Jan 30, 2009 3.900 3.908 3.768 3.780 82,810,368 -0.08(-2.18%)
Jan 29, 2009 3.704 3.964 3.704 3.864 93,006,584 +0.00(+0.00%)
Jan 28, 2009 3.752 3.924 3.696 3.864 95,659,144 +0.20(+5.46%)
Jan 27, 2009 3.596 3.700 3.556 3.664 60,126,464 +0.06(+1.67%)
Jan 26, 2009 3.608 3.716 3.520 3.604 65,516,500 -0.03(-0.88%)
Jan 23, 2009 3.556 3.692 3.544 3.636 52,469,440 -0.02(-0.44%)
Jan 22, 2009 3.596 3.736 3.516 3.652 53,267,556 +0.03(+0.77%)
Jan 21, 2009 3.432 3.624 3.404 3.624 59,980,628 +0.06(+1.80%)
Jan 20, 2009 3.788 3.812 3.544 3.560 39,834,420 -0.23(-6.03%)
Jan 16, 2009 3.800 3.824 3.648 3.788 45,021,180 +0.07(+1.94%)
Jan 15, 2009 3.628 3.784 3.556 3.716 44,322,952 +0.10(+2.65%)
Jan 14, 2009 3.696 3.708 3.536 3.620 55,241,872 -0.13(-3.52%)
Jan 13, 2009 3.808 3.916 3.700 3.752 50,036,132 -0.09(-2.29%)
Jan 12, 2009 3.928 3.984 3.800 3.840 59,736,896 -0.07(-1.84%)
Jan 09, 2009 4.052 4.064 3.848 3.912 55,899,644 -0.15(-3.65%)
Jan 08, 2009 3.944 4.081 3.872 4.060 53,921,332 +0.06(+1.50%)
Jan 07, 2009 4.020 4.040 3.924 4.000 60,474,580 -0.09(-2.25%)
Jan 06, 2009 4.024 4.149 3.984 4.093 43,975,836 +0.12(+3.02%)
Jan 05, 2009 3.956 4.028 3.844 3.972 40,132,092 +0.03(+0.81%)
Jan 02, 2009 3.768 3.948 3.736 3.940 37,172,364 +0.15(+4.02%)
Dec 31, 2008 3.732 3.812 3.716 3.788 24,614,762 +0.04(+1.07%)
Dec 30, 2008 3.640 3.748 3.624 3.748 32,729,282 +0.13(+3.65%)
Dec 29, 2008 3.776 3.776 3.572 3.616 27,933,090 -0.13(-3.42%)
Dec 26, 2008 3.796 3.804 3.704 3.744 14,967,437 +0.00(+0.11%)
Dec 24, 2008 3.704 3.740 3.684 3.740 8,794,768 +0.06(+1.63%)
Dec 23, 2008 3.756 3.844 3.640 3.680 46,229,844 -0.07(-1.82%)
Dec 22, 2008 3.960 3.988 3.676 3.748 42,250,248 -0.21(-5.26%)
Dec 19, 2008 3.912 3.988 3.784 3.956 73,087,624 +0.12(+3.02%)
Dec 18, 2008 4.008 4.153 3.768 3.840 59,923,688 -0.10(-2.44%)
Dec 17, 2008 3.840 4.016 3.792 3.936 75,203,280 +0.04(+1.13%)
Dec 16, 2008 3.688 3.896 3.632 3.892 81,286,552 +0.29(+8.00%)
Dec 15, 2008 3.772 3.808 3.560 3.604 71,341,552 -0.14(-3.64%)
Dec 12, 2008 3.560 3.780 3.536 3.740 51,271,264 +0.15(+4.12%)
Dec 11, 2008 3.772 3.820 3.572 3.592 52,966,888 -0.22(-5.88%)
Dec 10, 2008 3.720 3.872 3.652 3.816 49,231,520 +0.10(+2.80%)
Dec 09, 2008 3.752 3.892 3.700 3.712 60,871,640 -0.13(-3.44%)
Dec 08, 2008 3.724 3.904 3.712 3.844 61,008,988 +0.19(+5.26%)
Dec 05, 2008 3.380 3.664 3.276 3.652 64,655,452 +0.20(+5.92%)
Dec 04, 2008 3.368 3.768 3.324 3.448 92,999,088 -0.01(-0.35%)
Dec 03, 2008 3.332 3.500 3.268 3.460 57,008,916 +0.04(+1.29%)
Dec 02, 2008 3.276 3.420 3.196 3.416 55,812,240 +0.23(+7.30%)
Dec 01, 2008 3.456 3.472 3.176 3.184 53,354,960 -0.39(-10.97%)
Nov 28, 2008 3.464 3.580 3.464 3.576 16,075,711 +0.06(+1.71%)
Nov 26, 2008 3.220 3.536 3.216 3.516 50,191,460 +0.23(+6.94%)
Nov 25, 2008 3.204 3.444 3.155 3.288 107,336,720 -0.10(-2.84%)
Nov 24, 2008 3.224 3.404 3.180 3.384 84,976,464 +0.25(+7.92%)
Nov 21, 2008 2.995 3.163 2.827 3.135 105,079,224 +0.26(+9.21%)
Nov 20, 2008 3.159 3.216 2.871 2.871 88,704,344 -0.32(-10.04%)
Nov 19, 2008 3.316 3.424 3.184 3.192 72,365,424 -0.16(-4.89%)
Nov 18, 2008 3.452 3.552 3.260 3.356 77,526,712 -0.10(-3.01%)
Nov 17, 2008 3.372 3.640 3.308 3.460 78,885,208 +0.01(+0.35%)
Nov 14, 2008 3.680 3.700 3.448 3.448 66,923,444 -0.28(-7.52%)
Nov 13, 2008 3.784 3.788 3.236 3.728 174,622,768 -0.01(-0.21%)
Nov 12, 2008 3.872 3.968 3.716 3.736 114,700,072 -0.26(-6.61%)
Nov 11, 2008 3.804 4.113 3.776 4.000 131,547,936 -0.08(-2.06%)
Nov 10, 2008 4.405 4.405 3.968 4.085 88,235,864 -0.14(-3.32%)
Nov 07, 2008 4.405 4.501 4.113 4.225 85,978,360 -0.22(-4.87%)
Nov 06, 2008 4.601 4.705 4.417 4.441 66,140,812 -0.23(-4.97%)
Nov 05, 2008 4.945 5.006 4.657 4.673 50,669,928 -0.31(-6.19%)
Nov 04, 2008 5.186 5.194 4.853 4.982 118,425,952 -0.04(-0.72%)
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.