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

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
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 (%)
Nov 30, 2007 9.274 9.559 9.210 9.366 33,942,632 +0.14(+1.52%)
Nov 29, 2007 9.094 9.242 9.022 9.226 23,866,098 +0.03(+0.35%)
Nov 28, 2007 9.002 9.254 8.994 9.194 47,998,312 +0.14(+1.55%)
Nov 27, 2007 8.906 9.066 8.906 9.054 28,473,636 +0.17(+1.94%)
Nov 26, 2007 9.182 9.202 8.870 8.882 46,530,540 -0.36(-3.86%)
Nov 23, 2007 9.130 9.246 9.054 9.238 12,951,981 +0.10(+1.14%)
Nov 21, 2007 9.062 9.258 9.038 9.134 40,897,524 -0.12(-1.26%)
Nov 20, 2007 9.126 9.258 8.990 9.250 76,205,240 +0.09(+1.01%)
Nov 19, 2007 9.130 9.214 8.974 9.158 82,255,608 -0.12(-1.29%)
Nov 16, 2007 8.758 9.410 8.718 9.278 164,093,024 -0.37(-3.86%)
Nov 15, 2007 9.543 9.771 9.475 9.651 50,160,472 -0.06(-0.62%)
Nov 14, 2007 9.631 9.711 9.579 9.711 41,491,272 +0.10(+1.08%)
Nov 13, 2007 9.439 9.607 9.338 9.607 39,449,680 +0.34(+3.67%)
Nov 12, 2007 9.058 9.427 9.058 9.266 54,876,124 +0.23(+2.53%)
Nov 09, 2007 9.230 9.330 9.038 9.038 46,396,344 -0.33(-3.55%)
Nov 08, 2007 9.567 9.647 9.190 9.370 65,900,768 -0.28(-2.94%)
Nov 07, 2007 9.871 9.943 9.651 9.655 45,915,576 -0.34(-3.37%)
Nov 06, 2007 10.01 10.07 9.847 9.991 20,065,582 -0.00(-0.04%)
Nov 05, 2007 10.12 10.14 9.939 9.995 34,398,756 -0.23(-2.23%)
Nov 02, 2007 10.41 10.45 10.14 10.22 35,736,928 -0.12(-1.16%)
Nov 01, 2007 10.57 10.68 10.33 10.34 35,381,892 -0.34(-3.19%)
Oct 31, 2007 10.47 10.71 10.45 10.68 28,146,872 +0.21(+2.03%)
Oct 30, 2007 10.42 10.53 10.40 10.47 14,269,066 -0.03(-0.30%)
Oct 29, 2007 10.48 10.54 10.40 10.50 15,819,616 +0.02(+0.23%)
Oct 26, 2007 10.56 10.58 10.39 10.48 13,450,113 +0.00(+0.00%)
Oct 25, 2007 10.49 10.60 10.33 10.48 30,926,640 +0.04(+0.38%)
Oct 24, 2007 10.37 10.47 10.26 10.44 33,139,018 -0.03(-0.27%)
Oct 23, 2007 10.44 10.47 10.35 10.47 19,648,376 -0.02(-0.19%)
Oct 22, 2007 10.39 10.57 10.36 10.49 15,133,611 +0.04(+0.34%)
Oct 19, 2007 10.68 10.70 10.44 10.45 31,515,966 -0.22(-2.10%)
Oct 18, 2007 10.55 10.74 10.47 10.68 23,471,148 +0.10(+0.98%)
Oct 17, 2007 10.45 10.66 10.44 10.57 39,340,232 +0.13(+1.27%)
Oct 16, 2007 10.44 10.51 10.30 10.44 22,341,924 -0.02(-0.15%)
Oct 15, 2007 10.52 10.54 10.41 10.46 19,585,106 -0.09(-0.87%)
Oct 12, 2007 10.52 10.55 10.44 10.55 19,140,732 +0.01(+0.08%)
Oct 11, 2007 10.64 10.66 10.48 10.54 26,377,934 -0.09(-0.87%)
Oct 10, 2007 10.62 10.70 10.59 10.63 19,457,728 -0.09(-0.83%)
Oct 09, 2007 10.63 10.76 10.56 10.72 17,406,128 +0.05(+0.42%)
Oct 08, 2007 10.68 10.71 10.56 10.68 16,803,556 -0.07(-0.67%)
Oct 05, 2007 10.70 10.78 10.59 10.75 20,047,074 +0.13(+1.21%)
Oct 04, 2007 10.61 10.69 10.56 10.62 15,578,507 -0.01(-0.08%)
Oct 03, 2007 10.56 10.69 10.56 10.63 15,986,679 -0.02(-0.23%)
Oct 02, 2007 10.52 10.69 10.52 10.65 23,183,776 +0.11(+1.06%)
Oct 01, 2007 10.52 10.63 10.48 10.54 26,790,064 +0.05(+0.46%)
Sep 28, 2007 10.76 10.77 10.39 10.49 56,556,644 -0.31(-2.85%)
Sep 27, 2007 10.81 10.87 10.62 10.80 70,387,856 -0.29(-2.60%)
Sep 26, 2007 10.88 11.14 10.76 11.09 30,112,976 +0.24(+2.22%)
Sep 25, 2007 10.80 10.89 10.74 10.85 17,062,150 -0.02(-0.22%)
Sep 24, 2007 10.98 11.04 10.79 10.87 29,188,452 -0.13(-1.17%)
Sep 21, 2007 11.01 11.17 11.00 11.00 31,352,234 -0.01(-0.07%)
Sep 20, 2007 11.06 11.19 10.95 11.01 24,205,998 -0.12(-1.04%)
Sep 19, 2007 11.13 11.29 11.06 11.12 26,210,340 -0.02(-0.18%)
Sep 18, 2007 10.96 11.20 10.88 11.14 22,631,632 +0.21(+1.94%)
Sep 17, 2007 11.02 11.02 10.82 10.93 18,922,680 -0.14(-1.23%)
Sep 14, 2007 10.93 11.11 10.91 11.07 14,737,631 +0.06(+0.58%)
Sep 13, 2007 10.93 11.09 10.90 11.00 20,541,052 +0.06(+0.55%)
Sep 12, 2007 10.90 10.97 10.84 10.94 13,310,149 +0.00(+0.00%)
Sep 11, 2007 10.87 11.00 10.84 10.94 14,037,365 +0.12(+1.07%)
Sep 10, 2007 10.86 10.95 10.73 10.83 16,615,273 -0.05(-0.44%)
Sep 07, 2007 10.95 11.00 10.82 10.88 18,944,724 -0.17(-1.52%)
Sep 06, 2007 10.99 11.10 10.99 11.04 12,469,739 +0.06(+0.51%)
Sep 05, 2007 11.02 11.09 10.94 10.99 17,567,690 -0.11(-1.01%)
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.