Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.426 4.426 4.272 4.295 63,255,068 -0.06(-1.33%)
Mar 30, 2009 4.438 4.500 4.299 4.353 46,030,304 -0.44(-9.12%)
Mar 26, 2009 4.372 4.805 4.330 4.790 106,566,080 +0.48(+11.02%)
Mar 25, 2009 4.430 4.488 4.152 4.314 96,318,560 -0.06(-1.41%)
Mar 24, 2009 4.612 4.662 4.376 4.376 63,038,808 -0.29(-6.14%)
Mar 23, 2009 4.430 4.685 4.330 4.662 63,568,592 +0.35(+8.06%)
Mar 20, 2009 4.488 4.592 4.272 4.314 86,661,352 -0.17(-3.71%)
Mar 19, 2009 4.496 4.515 4.399 4.480 56,486,848 +0.03(+0.78%)
Mar 18, 2009 4.279 4.496 4.237 4.446 64,247,380 +0.14(+3.23%)
Mar 17, 2009 4.125 4.310 4.121 4.306 76,985,000 +0.14(+3.34%)
Mar 16, 2009 4.109 4.252 4.082 4.167 91,170,216 +0.09(+2.08%)
Mar 13, 2009 3.893 4.117 3.873 4.082 77,916,784 +0.19(+4.87%)
Mar 12, 2009 3.553 3.904 3.529 3.893 84,146,936 +0.33(+9.22%)
Mar 11, 2009 3.556 3.634 3.460 3.564 42,409,760 +0.03(+0.99%)
Mar 10, 2009 3.274 3.553 3.220 3.529 81,418,848 +0.33(+10.40%)
Mar 09, 2009 3.220 3.332 3.174 3.197 49,271,620 -0.03(-1.08%)
Mar 06, 2009 3.348 3.359 3.139 3.232 69,907,392 -0.08(-2.34%)
Mar 05, 2009 3.348 3.437 3.301 3.309 57,375,688 -0.10(-3.06%)
Mar 04, 2009 3.340 3.460 3.336 3.413 52,129,568 +0.02(+0.68%)
Mar 02, 2009 3.471 3.533 3.386 3.390 46,946,048 -0.15(-4.15%)
Feb 27, 2009 3.448 3.572 3.440 3.537 71,345,160 +0.05(+1.44%)
Feb 26, 2009 3.599 3.692 3.475 3.487 63,459,428 -0.15(-4.25%)
Feb 25, 2009 3.669 3.719 3.584 3.642 53,399,188 -0.04(-1.15%)
Feb 24, 2009 3.526 3.703 3.518 3.684 81,024,096 +0.14(+4.04%)
Feb 23, 2009 3.719 3.765 3.522 3.541 69,956,024 -0.16(-4.38%)
Feb 20, 2009 3.634 3.757 3.576 3.703 64,672,656 +0.02(+0.63%)
Feb 19, 2009 3.738 3.846 3.669 3.680 54,353,220 -0.05(-1.35%)
Feb 18, 2009 3.723 3.773 3.649 3.730 52,524,836 +0.00(+0.00%)
Feb 17, 2009 3.754 3.781 3.611 3.730 84,669,480 -0.19(-4.74%)
Feb 13, 2009 3.935 3.982 3.846 3.916 45,816,116 -0.02(-0.49%)
Feb 12, 2009 3.819 3.935 3.765 3.935 61,891,800 +0.07(+1.90%)
Feb 11, 2009 3.885 3.904 3.754 3.862 58,943,832 +0.03(+0.91%)
Feb 10, 2009 4.055 4.144 3.823 3.827 94,125,432 -0.32(-7.65%)
Feb 09, 2009 4.016 4.163 3.947 4.144 52,056,616 +0.07(+1.71%)
Feb 06, 2009 3.893 4.109 3.846 4.074 64,123,212 +0.16(+4.05%)
Feb 05, 2009 3.723 3.935 3.696 3.916 93,524,248 +0.14(+3.68%)
Feb 04, 2009 3.788 3.897 3.757 3.777 73,344,280 -0.02(-0.61%)
Feb 03, 2009 3.618 3.823 3.572 3.800 70,272,136 +0.15(+4.13%)
Feb 02, 2009 3.580 3.730 3.572 3.649 51,495,788 +0.00(+0.00%)
Jan 30, 2009 3.765 3.773 3.638 3.649 85,781,824 -0.08(-2.18%)
Jan 29, 2009 3.576 3.827 3.576 3.730 96,343,904 +0.00(+0.00%)
Jan 28, 2009 3.622 3.788 3.568 3.730 99,091,656 +0.19(+5.46%)
Jan 27, 2009 3.471 3.572 3.433 3.537 62,283,964 +0.06(+1.67%)
Jan 26, 2009 3.483 3.587 3.398 3.479 67,867,408 -0.03(-0.88%)
Jan 23, 2009 3.433 3.564 3.421 3.510 54,352,184 -0.02(-0.44%)
Jan 22, 2009 3.471 3.607 3.394 3.526 55,178,940 +0.03(+0.77%)
Jan 21, 2009 3.313 3.498 3.286 3.498 62,132,892 +0.06(+1.80%)
Jan 20, 2009 3.657 3.680 3.421 3.437 41,263,788 -0.22(-6.03%)
Jan 16, 2009 3.669 3.692 3.522 3.657 46,636,660 +0.07(+1.94%)
Jan 15, 2009 3.502 3.653 3.433 3.587 45,913,380 +0.09(+2.65%)
Jan 14, 2009 3.568 3.580 3.413 3.495 57,224,096 -0.13(-3.52%)
Jan 13, 2009 3.676 3.781 3.572 3.622 51,831,564 -0.09(-2.29%)
Jan 12, 2009 3.792 3.846 3.669 3.707 61,880,416 -0.07(-1.84%)
Jan 09, 2009 3.912 3.924 3.715 3.777 57,905,472 -0.14(-3.65%)
Jan 08, 2009 3.808 3.939 3.738 3.920 55,856,176 +0.06(+1.50%)
Jan 07, 2009 3.881 3.901 3.788 3.862 62,644,572 -0.09(-2.25%)
Jan 06, 2009 3.885 4.005 3.846 3.951 45,553,808 +0.12(+3.02%)
Jan 05, 2009 3.819 3.889 3.711 3.835 41,572,140 +0.03(+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.