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

Starbucks Corp (NQ: SBUX )

91.08 -0.09 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2023 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 (%)
Mar 31, 2008 6.708 6.952 6.684 6.881 30,107,024 +0.18(+2.64%)
Mar 28, 2008 6.979 6.999 6.684 6.704 30,192,424 -0.22(-3.23%)
Mar 27, 2008 6.983 7.081 6.905 6.928 24,447,104 -0.02(-0.23%)
Mar 26, 2008 7.054 7.066 6.901 6.944 22,917,020 -0.13(-1.83%)
Mar 25, 2008 7.046 7.101 6.991 7.074 34,326,120 +0.04(+0.56%)
Mar 24, 2008 6.901 7.081 6.881 7.034 56,836,300 +0.14(+2.05%)
Mar 21, 2008 6.936 7.011 6.849 6.893 59,289,264 +0.00(+0.00%)
Mar 20, 2008 6.936 7.011 6.849 6.893 59,282,276 +0.01(+0.17%)
Mar 19, 2008 7.211 7.274 6.877 6.881 54,466,896 -0.29(-4.06%)
Mar 18, 2008 6.849 7.176 6.842 7.172 58,397,684 +0.39(+5.68%)
Mar 17, 2008 6.673 6.894 6.665 6.787 57,715,404 -0.05(-0.75%)
Mar 14, 2008 6.798 7.015 6.684 6.838 41,139,604 -0.09(-1.36%)
Mar 13, 2008 6.822 7.022 6.704 6.932 27,056,510 +0.01(+0.11%)
Mar 12, 2008 6.975 7.121 6.905 6.924 32,843,554 -0.05(-0.73%)
Mar 11, 2008 6.696 6.979 6.669 6.975 35,169,416 +0.37(+5.60%)
Mar 10, 2008 6.732 6.794 6.594 6.606 30,712,286 -0.12(-1.75%)
Mar 07, 2008 6.881 6.952 6.700 6.724 35,352,372 -0.20(-2.84%)
Mar 06, 2008 7.078 7.156 6.885 6.920 40,074,412 -0.21(-2.98%)
Mar 05, 2008 7.078 7.251 7.074 7.133 25,884,986 +0.09(+1.34%)
Mar 04, 2008 6.999 7.078 6.932 7.038 31,517,504 +0.02(+0.28%)
Mar 03, 2008 7.085 7.144 7.003 7.019 27,813,510 -0.05(-0.71%)
Feb 29, 2008 7.219 7.274 7.050 7.069 34,694,264 -0.23(-3.19%)
Feb 28, 2008 7.431 7.451 7.278 7.302 26,626,664 -0.18(-2.47%)
Feb 27, 2008 7.451 7.600 7.368 7.486 31,604,386 -0.01(-0.10%)
Feb 26, 2008 7.207 7.549 7.176 7.494 36,282,172 +0.22(+3.03%)
Feb 25, 2008 7.176 7.282 7.081 7.274 27,546,658 +0.10(+1.37%)
Feb 22, 2008 7.046 7.176 6.991 7.176 29,513,682 +0.17(+2.36%)
Feb 21, 2008 7.180 7.247 6.979 7.011 38,284,716 -0.17(-2.35%)
Feb 20, 2008 7.105 7.192 7.078 7.180 30,548,070 +0.06(+0.88%)
Feb 19, 2008 7.282 7.333 7.093 7.117 24,488,404 -0.07(-1.04%)
Feb 18, 2008 7.125 7.219 7.105 7.192 26,276,144 +0.00(+0.00%)
Feb 15, 2008 7.125 7.219 7.105 7.192 26,274,872 +0.04(+0.61%)
Feb 14, 2008 7.412 7.427 7.113 7.148 42,561,048 -0.26(-3.55%)
Feb 13, 2008 7.427 7.518 7.306 7.412 27,425,372 +0.06(+0.75%)
Feb 12, 2008 7.310 7.567 7.282 7.357 35,030,324 +0.07(+1.03%)
Feb 11, 2008 7.168 7.286 7.058 7.282 26,831,922 +0.10(+1.42%)
Feb 08, 2008 7.258 7.380 7.140 7.180 27,808,364 -0.11(-1.46%)
Feb 07, 2008 7.081 7.380 7.081 7.286 31,681,374 +0.15(+2.09%)
Feb 06, 2008 7.353 7.431 7.085 7.137 37,064,384 -0.14(-1.94%)
Feb 05, 2008 7.431 7.518 7.274 7.278 38,793,912 -0.27(-3.54%)
Feb 04, 2008 7.600 7.608 7.483 7.545 26,683,260 -0.01(-0.16%)
Feb 01, 2008 7.459 7.597 7.329 7.557 40,051,588 +0.12(+1.64%)
Jan 31, 2008 7.144 7.542 7.109 7.435 111,326,312 -0.12(-1.61%)
Jan 30, 2008 7.864 7.939 7.451 7.557 57,600,788 -0.29(-3.76%)
Jan 29, 2008 7.809 8.009 7.730 7.852 27,015,056 +0.12(+1.58%)
Jan 28, 2008 7.648 7.785 7.534 7.730 34,336,180 +0.00(+0.00%)
Jan 25, 2008 8.112 8.131 7.656 7.730 45,131,924 -0.31(-3.86%)
Jan 24, 2008 7.903 8.053 7.832 8.041 53,145,032 +0.14(+1.79%)
Jan 23, 2008 7.125 7.939 7.121 7.899 66,086,100 +0.56(+7.61%)
Jan 22, 2008 6.995 7.420 6.944 7.341 55,613,044 +0.00(+0.05%)
Jan 21, 2008 7.376 7.608 7.231 7.337 50,319,072 +0.00(+0.00%)
Jan 18, 2008 7.376 7.608 7.231 7.337 50,317,932 -0.15(-2.05%)
Jan 17, 2008 7.577 7.659 7.475 7.490 29,822,394 -0.10(-1.30%)
Jan 16, 2008 7.451 7.773 7.408 7.589 42,166,952 +0.18(+2.44%)
Jan 15, 2008 7.573 7.628 7.400 7.408 36,890,220 -0.28(-3.63%)
Jan 14, 2008 7.825 7.848 7.640 7.687 29,498,352 -0.09(-1.21%)
Jan 11, 2008 7.852 7.891 7.675 7.781 45,982,960 -0.20(-2.56%)
Jan 10, 2008 7.644 8.057 7.542 7.986 57,810,464 +0.33(+4.37%)
Jan 09, 2008 7.864 7.931 7.479 7.652 61,558,964 -0.16(-2.01%)
Jan 08, 2008 7.935 8.261 7.797 7.809 160,546,352 +0.58(+8.05%)
Jan 07, 2008 7.195 7.396 7.121 7.227 62,880,788 +0.11(+1.49%)
Jan 04, 2008 7.262 7.290 7.078 7.121 50,999,920 -0.23(-3.16%)
Jan 03, 2008 7.593 7.628 7.266 7.353 60,962,268 -0.24(-3.16%)
Jan 02, 2008 7.919 7.927 7.581 7.593 57,793,828 -0.46(-5.67%)
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.