Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.319 5.969 5.296 5.590 173,723,184 +0.30(+5.62%)
Apr 29, 2009 5.284 5.396 5.199 5.292 77,952,680 +0.07(+1.41%)
Apr 28, 2009 5.010 5.404 5.010 5.219 85,520,816 +0.12(+2.27%)
Apr 27, 2009 5.107 5.269 5.006 5.103 74,122,560 -0.12(-2.29%)
Apr 24, 2009 5.114 5.277 5.072 5.223 93,399,384 +0.06(+1.12%)
Apr 23, 2009 4.832 5.180 4.821 5.165 124,427,312 +0.31(+6.28%)
Apr 22, 2009 4.519 4.909 4.461 4.859 115,872,544 +0.29(+6.44%)
Apr 21, 2009 4.333 4.577 4.330 4.565 71,359,272 +0.17(+3.87%)
Apr 20, 2009 4.496 4.531 4.349 4.395 65,145,612 -0.27(-5.72%)
Apr 17, 2009 4.453 4.724 4.449 4.662 93,631,688 +0.17(+3.88%)
Apr 16, 2009 4.418 4.523 4.411 4.488 94,857,856 -0.02(-0.43%)
Apr 15, 2009 4.314 4.531 4.303 4.507 94,161,992 -0.08(-1.77%)
Apr 14, 2009 4.600 4.623 4.538 4.589 75,762,120 -0.05(-1.17%)
Apr 13, 2009 4.585 4.681 4.531 4.643 40,993,580 +0.00(+0.08%)
Apr 09, 2009 4.585 4.697 4.507 4.639 61,982,392 +0.20(+4.44%)
Apr 08, 2009 4.376 4.488 4.349 4.442 46,493,260 +0.12(+2.68%)
Apr 07, 2009 4.310 4.372 4.233 4.326 51,236,540 -0.09(-2.01%)
Apr 06, 2009 4.442 4.507 4.345 4.415 45,886,380 -0.10(-2.31%)
Apr 03, 2009 4.554 4.612 4.430 4.519 58,815,548 -0.05(-1.10%)
Apr 02, 2009 4.426 4.639 4.372 4.569 101,954,672 +0.25(+5.82%)
Apr 01, 2009 4.248 4.349 4.179 4.318 51,453,836 +0.02(+0.54%)
Mar 31, 2009 4.426 4.426 4.272 4.295 63,255,648 -0.06(-1.33%)
Mar 30, 2009 4.438 4.500 4.299 4.353 46,030,728 -0.44(-9.12%)
Mar 26, 2009 4.372 4.805 4.330 4.790 106,567,056 +0.48(+11.02%)
Mar 25, 2009 4.430 4.488 4.152 4.314 96,319,440 -0.06(-1.41%)
Mar 24, 2009 4.612 4.662 4.376 4.376 63,039,384 -0.29(-6.14%)
Mar 23, 2009 4.430 4.685 4.330 4.662 63,569,176 +0.35(+8.06%)
Mar 20, 2009 4.488 4.592 4.272 4.314 86,662,144 -0.17(-3.71%)
Mar 19, 2009 4.496 4.515 4.399 4.480 56,487,364 +0.03(+0.78%)
Mar 18, 2009 4.279 4.496 4.237 4.446 64,247,968 +0.14(+3.23%)
Mar 17, 2009 4.125 4.310 4.121 4.306 76,985,704 +0.14(+3.34%)
Mar 16, 2009 4.109 4.252 4.082 4.167 91,171,056 +0.09(+2.08%)
Mar 13, 2009 3.893 4.117 3.873 4.082 77,917,496 +0.19(+4.87%)
Mar 12, 2009 3.553 3.904 3.529 3.893 84,147,712 +0.33(+9.22%)
Mar 11, 2009 3.556 3.634 3.460 3.564 42,410,148 +0.03(+0.99%)
Mar 10, 2009 3.274 3.553 3.220 3.529 81,419,600 +0.33(+10.40%)
Mar 09, 2009 3.220 3.332 3.174 3.197 49,272,072 -0.03(-1.08%)
Mar 06, 2009 3.348 3.359 3.139 3.232 69,908,040 -0.08(-2.34%)
Mar 05, 2009 3.348 3.437 3.301 3.309 57,376,212 -0.10(-3.06%)
Mar 04, 2009 3.340 3.460 3.336 3.413 52,130,044 +0.02(+0.68%)
Mar 02, 2009 3.471 3.533 3.386 3.390 46,946,480 -0.15(-4.15%)
Feb 27, 2009 3.448 3.572 3.440 3.537 71,345,816 +0.05(+1.44%)
Feb 26, 2009 3.599 3.692 3.475 3.487 63,460,008 -0.15(-4.25%)
Feb 25, 2009 3.669 3.719 3.583 3.641 53,399,680 -0.04(-1.15%)
Feb 24, 2009 3.526 3.703 3.518 3.684 81,024,840 +0.14(+4.04%)
Feb 23, 2009 3.719 3.765 3.522 3.541 69,956,672 -0.16(-4.38%)
Feb 20, 2009 3.634 3.757 3.576 3.703 64,673,252 +0.02(+0.63%)
Feb 19, 2009 3.738 3.846 3.669 3.680 54,353,716 -0.05(-1.35%)
Feb 18, 2009 3.723 3.773 3.649 3.730 52,525,320 +0.00(+0.00%)
Feb 17, 2009 3.754 3.781 3.611 3.730 84,670,256 -0.19(-4.74%)
Feb 13, 2009 3.935 3.982 3.846 3.916 45,816,536 -0.02(-0.49%)
Feb 12, 2009 3.819 3.935 3.765 3.935 61,892,368 +0.07(+1.90%)
Feb 11, 2009 3.885 3.904 3.754 3.862 58,944,372 +0.03(+0.91%)
Feb 10, 2009 4.055 4.144 3.823 3.827 94,126,296 -0.32(-7.65%)
Feb 09, 2009 4.016 4.163 3.947 4.144 52,057,096 +0.07(+1.71%)
Feb 06, 2009 3.893 4.109 3.846 4.074 64,123,800 +0.16(+4.05%)
Feb 05, 2009 3.723 3.935 3.696 3.916 93,525,104 +0.14(+3.68%)
Feb 04, 2009 3.788 3.897 3.757 3.777 73,344,952 -0.02(-0.61%)
Feb 03, 2009 3.618 3.823 3.572 3.800 70,272,784 +0.15(+4.13%)
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.