Starbucks Corp (NQ: SBUX )

114.55 USD +0.11 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.725 5.725 5.525 5.555 48,905,200 -0.08(-1.33%)
Mar 30, 2009 5.740 5.820 5.560 5.630 35,588,000 -0.57(-9.12%)
Mar 26, 2009 5.655 6.215 5.600 6.195 82,390,800 +0.62(+11.02%)
Mar 25, 2009 5.730 5.805 5.370 5.580 74,468,000 -0.08(-1.41%)
Mar 24, 2009 5.965 6.030 5.660 5.660 48,738,000 -0.37(-6.14%)
Mar 23, 2009 5.730 6.060 5.600 6.030 49,147,600 +0.45(+8.06%)
Mar 20, 2009 5.805 5.940 5.525 5.580 67,001,600 -0.21(-3.71%)
Mar 19, 2009 5.815 5.840 5.690 5.795 43,672,400 +0.04(+0.78%)
Mar 18, 2009 5.535 5.815 5.480 5.750 49,672,400 +0.18(+3.23%)
Mar 17, 2009 5.335 5.575 5.330 5.570 59,520,400 +0.18(+3.34%)
Mar 16, 2009 5.315 5.500 5.280 5.390 70,487,600 +0.11(+2.08%)
Mar 13, 2009 5.035 5.325 5.010 5.280 60,240,800 +0.25(+4.87%)
Mar 12, 2009 4.595 5.050 4.565 5.035 65,057,600 +0.42(+9.22%)
Mar 11, 2009 4.600 4.700 4.475 4.610 32,788,800 +0.04(+0.99%)
Mar 10, 2009 4.235 4.595 4.165 4.565 62,948,400 +0.43(+10.40%)
Mar 09, 2009 4.165 4.310 4.105 4.135 38,094,000 -0.04(-1.08%)
Mar 06, 2009 4.330 4.345 4.060 4.180 54,048,400 -0.10(-2.34%)
Mar 05, 2009 4.330 4.445 4.270 4.280 44,359,600 -0.13(-3.06%)
Mar 04, 2009 4.320 4.475 4.315 4.415 40,303,600 +0.03(+0.68%)
Mar 02, 2009 4.490 4.570 4.380 4.385 36,296,000 -0.19(-4.15%)
Feb 27, 2009 4.460 4.620 4.450 4.575 55,160,000 +0.07(+1.44%)
Feb 26, 2009 4.655 4.775 4.495 4.510 49,063,200 -0.20(-4.25%)
Feb 25, 2009 4.745 4.810 4.635 4.710 41,285,200 -0.05(-1.15%)
Feb 24, 2009 4.560 4.790 4.550 4.765 62,643,200 +0.18(+4.04%)
Feb 23, 2009 4.810 4.870 4.555 4.580 54,086,000 -0.21(-4.38%)
Feb 20, 2009 4.700 4.860 4.625 4.790 50,001,200 +0.03(+0.63%)
Feb 19, 2009 4.835 4.975 4.745 4.760 42,022,800 -0.07(-1.35%)
Feb 18, 2009 4.815 4.880 4.720 4.825 40,609,200 +0.00(+0.00%)
Feb 17, 2009 4.855 4.890 4.670 4.825 65,461,600 -0.24(-4.74%)
Feb 13, 2009 5.090 5.150 4.975 5.065 35,422,400 -0.02(-0.49%)
Feb 12, 2009 4.940 5.090 4.870 5.090 47,851,200 +0.09(+1.90%)
Feb 11, 2009 5.025 5.050 4.855 4.995 45,572,000 +0.04(+0.91%)
Feb 10, 2009 5.245 5.360 4.945 4.950 72,772,400 -0.41(-7.65%)
Feb 09, 2009 5.195 5.385 5.105 5.360 40,247,200 +0.09(+1.71%)
Feb 06, 2009 5.035 5.315 4.975 5.270 49,576,400 +0.20(+4.05%)
Feb 05, 2009 4.815 5.090 4.780 5.065 72,307,600 +0.18(+3.68%)
Feb 04, 2009 4.900 5.040 4.860 4.885 56,705,600 -0.03(-0.61%)
Feb 03, 2009 4.680 4.945 4.620 4.915 54,330,400 +0.20(+4.13%)
Feb 02, 2009 4.630 4.825 4.620 4.720 39,813,600 +0.00(+0.00%)
Jan 30, 2009 4.870 4.880 4.705 4.720 66,321,600 -0.11(-2.18%)
Jan 29, 2009 4.625 4.950 4.625 4.825 74,487,600 +0.00(+0.00%)
Jan 28, 2009 4.685 4.900 4.615 4.825 76,612,000 +0.25(+5.46%)
Jan 27, 2009 4.490 4.620 4.440 4.575 48,154,400 +0.08(+1.67%)
Jan 26, 2009 4.505 4.640 4.395 4.500 52,471,200 -0.04(-0.88%)
Jan 23, 2009 4.440 4.610 4.425 4.540 42,022,000 -0.02(-0.44%)
Jan 22, 2009 4.490 4.665 4.390 4.560 42,661,200 +0.03(+0.77%)
Jan 21, 2009 4.285 4.525 4.250 4.525 48,037,600 +0.08(+1.80%)
Jan 20, 2009 4.730 4.760 4.425 4.445 31,902,800 -0.29(-6.03%)
Jan 16, 2009 4.745 4.775 4.555 4.730 36,056,800 +0.09(+1.94%)
Jan 15, 2009 4.530 4.725 4.440 4.640 35,497,600 +0.12(+2.65%)
Jan 14, 2009 4.615 4.630 4.415 4.520 44,242,400 -0.17(-3.52%)
Jan 13, 2009 4.755 4.890 4.620 4.685 40,073,200 -0.11(-2.29%)
Jan 12, 2009 4.905 4.975 4.745 4.795 47,842,400 -0.09(-1.84%)
Jan 09, 2009 5.060 5.075 4.805 4.885 44,769,200 -0.19(-3.65%)
Jan 08, 2009 4.925 5.095 4.835 5.070 43,184,800 +0.08(+1.50%)
Jan 07, 2009 5.020 5.045 4.900 4.995 48,433,200 -0.12(-2.25%)
Jan 06, 2009 5.025 5.180 4.975 5.110 35,219,600 +0.15(+3.02%)
Jan 05, 2009 4.940 5.030 4.800 4.960 32,141,200 +0.04(+0.81%)
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.