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

Starbucks Corp (NQ: SBUX )

95.53 -1.37 (-1.41%)
Streaming Delayed Price Updated: 3:49 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 (%)
Nov 28, 2008 3.464 3.580 3.464 3.576 16,075,560 +0.06(+1.71%)
Nov 26, 2008 3.220 3.536 3.216 3.516 50,190,988 +0.23(+6.94%)
Nov 25, 2008 3.204 3.444 3.156 3.288 107,335,720 -0.10(-2.84%)
Nov 24, 2008 3.224 3.404 3.180 3.384 84,975,672 +0.25(+7.92%)
Nov 21, 2008 2.995 3.164 2.827 3.135 105,078,240 +0.26(+9.21%)
Nov 20, 2008 3.160 3.216 2.871 2.871 88,703,512 -0.32(-10.04%)
Nov 19, 2008 3.316 3.424 3.184 3.192 72,364,744 -0.16(-4.89%)
Nov 18, 2008 3.452 3.552 3.260 3.356 77,525,984 -0.10(-3.01%)
Nov 17, 2008 3.372 3.640 3.308 3.460 78,884,464 +0.01(+0.35%)
Nov 14, 2008 3.680 3.700 3.448 3.448 66,922,816 -0.28(-7.52%)
Nov 13, 2008 3.784 3.788 3.236 3.728 174,621,136 -0.01(-0.21%)
Nov 12, 2008 3.872 3.968 3.716 3.736 114,699,000 -0.26(-6.61%)
Nov 11, 2008 3.804 4.113 3.776 4.000 131,546,696 -0.08(-2.06%)
Nov 10, 2008 4.405 4.405 3.968 4.085 88,235,032 -0.14(-3.32%)
Nov 07, 2008 4.405 4.501 4.113 4.225 85,977,552 -0.22(-4.87%)
Nov 06, 2008 4.601 4.705 4.417 4.441 66,140,192 -0.23(-4.97%)
Nov 05, 2008 4.946 5.006 4.657 4.673 50,669,456 -0.31(-6.19%)
Nov 04, 2008 5.186 5.194 4.853 4.982 118,424,840 -0.04(-0.72%)
Nov 03, 2008 5.074 5.266 4.978 5.018 63,499,136 -0.24(-4.57%)
Oct 31, 2008 5.014 5.278 4.921 5.258 93,305,376 +0.20(+4.04%)
Oct 30, 2008 4.745 5.086 4.589 5.054 98,259,344 +0.52(+11.39%)
Oct 29, 2008 4.345 4.729 4.265 4.537 100,251,120 +0.19(+4.33%)
Oct 28, 2008 3.924 4.365 3.804 4.349 78,566,320 +0.51(+13.24%)
Oct 27, 2008 3.724 4.004 3.724 3.840 50,606,524 -0.04(-0.93%)
Oct 24, 2008 3.668 4.032 3.668 3.876 67,520,152 -0.23(-5.65%)
Oct 23, 2008 4.016 4.125 3.904 4.109 88,402,344 +0.11(+2.70%)
Oct 22, 2008 4.101 4.201 3.908 4.000 74,120,784 -0.21(-4.95%)
Oct 21, 2008 4.229 4.425 4.205 4.209 51,369,172 -0.25(-5.57%)
Oct 20, 2008 4.229 4.461 4.205 4.457 63,401,748 +0.27(+6.51%)
Oct 17, 2008 4.121 4.289 4.032 4.185 71,653,536 -0.04(-1.04%)
Oct 16, 2008 4.037 4.261 3.880 4.229 100,762,056 +0.18(+4.35%)
Oct 15, 2008 4.405 4.429 4.045 4.053 76,294,856 -0.47(-10.44%)
Oct 14, 2008 4.837 4.897 4.473 4.525 85,864,176 -0.18(-3.75%)
Oct 13, 2008 4.653 4.765 4.457 4.701 84,670,512 +0.26(+5.96%)
Oct 10, 2008 4.129 4.505 4.004 4.437 163,728,288 +0.03(+0.64%)
Oct 09, 2008 4.645 4.753 4.397 4.409 89,582,032 -0.21(-4.51%)
Oct 08, 2008 4.793 5.094 4.605 4.617 124,905,608 -0.30(-6.11%)
Oct 07, 2008 5.262 5.298 4.909 4.917 96,977,776 -0.28(-5.32%)
Oct 06, 2008 5.338 5.438 5.002 5.194 105,436,336 -0.28(-5.05%)
Oct 03, 2008 5.754 5.859 5.454 5.470 68,423,144 -0.20(-3.60%)
Oct 02, 2008 5.963 6.003 5.670 5.674 48,278,124 -0.25(-4.26%)
Oct 01, 2008 5.830 6.031 5.814 5.927 51,927,052 -0.03(-0.47%)
Sep 30, 2008 5.758 5.979 5.658 5.955 67,627,032 +0.28(+4.94%)
Sep 29, 2008 5.951 6.039 5.666 5.674 103,483,016 -0.32(-5.28%)
Sep 26, 2008 5.822 6.007 5.806 5.991 47,625,852 +0.01(+0.20%)
Sep 25, 2008 6.011 6.031 5.923 5.979 48,064,360 +0.02(+0.27%)
Sep 24, 2008 6.055 6.143 5.891 5.963 41,629,544 -0.07(-1.13%)
Sep 23, 2008 6.119 6.219 6.007 6.031 47,816,640 -0.08(-1.31%)
Sep 22, 2008 6.403 6.415 6.087 6.111 55,338,244 -0.35(-5.45%)
Sep 19, 2008 6.563 6.619 6.007 6.463 93,991,112 +0.04(+0.69%)
Sep 18, 2008 6.343 6.475 6.123 6.419 96,994,760 +0.18(+2.89%)
Sep 17, 2008 6.247 6.407 6.199 6.239 75,240,536 -0.18(-2.81%)
Sep 16, 2008 6.187 6.471 6.155 6.419 108,974,888 +0.38(+6.30%)
Sep 15, 2008 5.947 6.243 5.907 6.039 63,806,792 -0.10(-1.63%)
Sep 12, 2008 6.203 6.275 6.091 6.139 52,063,400 -0.12(-1.92%)
Sep 11, 2008 5.955 6.271 5.911 6.259 82,743,664 +0.23(+3.78%)
Sep 10, 2008 6.059 6.139 5.967 6.031 39,563,348 +0.01(+0.13%)
Sep 09, 2008 6.247 6.287 6.019 6.023 58,380,348 -0.20(-3.22%)
Sep 08, 2008 6.239 6.251 6.075 6.223 68,536,512 +0.14(+2.37%)
Sep 05, 2008 5.967 6.107 5.915 6.079 48,049,380 +0.04(+0.66%)
Sep 04, 2008 6.331 6.339 6.039 6.039 64,244,304 -0.34(-5.34%)
Sep 03, 2008 6.403 6.503 6.311 6.379 49,098,708 +0.08(+1.21%)
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.