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

Starbucks Corp (NQ: SBUX )

99.20 -0.10 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 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 (%)
Aug 29, 2008 6.187 6.242 5.989 6.051 51,052,520 -0.16(-2.63%)
Aug 28, 2008 6.148 6.222 6.098 6.215 26,825,330 +0.15(+2.50%)
Aug 27, 2008 6.008 6.125 5.962 6.063 43,309,016 +0.03(+0.52%)
Aug 26, 2008 6.094 6.098 5.950 6.032 35,000,316 -0.00(-0.06%)
Aug 25, 2008 6.211 6.218 6.016 6.036 39,239,008 -0.20(-3.24%)
Aug 22, 2008 6.129 6.288 6.106 6.238 34,133,240 +0.14(+2.30%)
Aug 21, 2008 6.059 6.133 6.008 6.098 40,743,788 -0.04(-0.57%)
Aug 20, 2008 6.285 6.285 6.047 6.133 56,734,792 -0.07(-1.13%)
Aug 19, 2008 6.378 6.440 6.180 6.203 59,758,244 -0.22(-3.39%)
Aug 18, 2008 6.467 6.565 6.370 6.421 54,621,104 -0.07(-1.08%)
Aug 15, 2008 6.650 6.681 6.452 6.491 53,495,348 -0.09(-1.36%)
Aug 14, 2008 6.265 6.650 6.250 6.580 85,689,240 +0.24(+3.80%)
Aug 13, 2008 6.390 6.401 6.246 6.339 71,977,520 -0.02(-0.37%)
Aug 12, 2008 6.277 6.568 6.211 6.362 110,874,016 +0.02(+0.37%)
Aug 11, 2008 5.818 6.378 5.810 6.339 151,245,984 +0.46(+7.80%)
Aug 08, 2008 5.686 5.942 5.662 5.880 63,484,712 +0.23(+4.13%)
Aug 07, 2008 5.690 5.771 5.635 5.647 48,414,780 -0.16(-2.81%)
Aug 06, 2008 5.631 5.818 5.581 5.810 70,288,632 +0.16(+2.89%)
Aug 05, 2008 5.557 5.666 5.538 5.647 89,998,904 +0.18(+3.27%)
Aug 04, 2008 5.612 5.616 5.448 5.468 78,966,576 -0.14(-2.50%)
Aug 01, 2008 5.795 5.802 5.534 5.608 66,585,816 -0.11(-1.84%)
Jul 31, 2008 5.658 5.892 5.643 5.713 101,880,296 +0.01(+0.14%)
Jul 30, 2008 5.861 5.868 5.608 5.705 94,357,936 -0.12(-2.13%)
Jul 29, 2008 5.561 5.985 5.518 5.830 83,923,720 +0.30(+5.34%)
Jul 28, 2008 5.565 5.666 5.472 5.534 53,712,372 -0.07(-1.32%)
Jul 25, 2008 5.728 5.810 5.581 5.608 54,637,560 -0.05(-0.83%)
Jul 24, 2008 5.892 5.919 5.651 5.655 70,331,824 -0.34(-5.71%)
Jul 23, 2008 5.923 6.234 5.841 5.997 91,519,624 +0.11(+1.92%)
Jul 22, 2008 5.472 5.911 5.456 5.884 79,418,120 +0.40(+7.38%)
Jul 21, 2008 5.585 5.631 5.460 5.480 37,279,088 -0.10(-1.74%)
Jul 18, 2008 5.596 5.670 5.503 5.577 50,403,500 -0.02(-0.35%)
Jul 17, 2008 5.382 5.635 5.355 5.596 68,678,416 +0.02(+0.35%)
Jul 16, 2008 5.262 5.627 5.227 5.577 80,060,448 +0.30(+5.60%)
Jul 15, 2008 5.351 5.394 5.184 5.281 130,381,664 -0.16(-3.00%)
Jul 14, 2008 5.526 5.553 5.355 5.445 68,484,536 -0.02(-0.43%)
Jul 11, 2008 5.515 5.588 5.301 5.468 95,385,976 -0.12(-2.16%)
Jul 10, 2008 5.736 5.779 5.530 5.588 73,349,616 -0.14(-2.38%)
Jul 09, 2008 5.954 5.989 5.725 5.725 65,188,520 -0.24(-4.04%)
Jul 08, 2008 5.736 6.016 5.697 5.966 104,745,352 +0.15(+2.61%)
Jul 07, 2008 6.063 6.071 5.767 5.814 93,353,544 -0.24(-3.92%)
Jul 03, 2008 6.059 6.141 5.911 6.051 27,150,364 -0.05(-0.77%)
Jul 02, 2008 6.234 6.242 6.040 6.098 61,332,368 +0.02(+0.38%)
Jul 01, 2008 6.051 6.113 5.942 6.075 52,660,236 -0.05(-0.76%)
Jun 30, 2008 6.296 6.351 6.117 6.121 33,390,322 -0.24(-3.73%)
Jun 27, 2008 6.339 6.444 6.199 6.358 42,655,056 +0.03(+0.43%)
Jun 26, 2008 6.514 6.545 6.327 6.331 31,563,376 -0.32(-4.85%)
Jun 25, 2008 6.463 6.724 6.460 6.654 31,296,516 +0.21(+3.26%)
Jun 24, 2008 6.362 6.580 6.320 6.444 32,820,674 +0.11(+1.66%)
Jun 23, 2008 6.712 6.802 6.327 6.339 50,406,080 -0.36(-5.40%)
Jun 20, 2008 6.911 6.930 6.681 6.701 33,598,228 -0.30(-4.22%)
Jun 19, 2008 6.895 7.023 6.759 6.996 23,697,240 +0.09(+1.24%)
Jun 18, 2008 7.000 7.035 6.868 6.911 21,734,836 -0.14(-1.93%)
Jun 17, 2008 7.144 7.183 7.027 7.047 16,378,409 -0.09(-1.25%)
Jun 16, 2008 7.004 7.218 6.957 7.136 21,329,640 +0.07(+0.99%)
Jun 13, 2008 6.981 7.078 6.934 7.066 28,054,748 +0.14(+1.96%)
Jun 12, 2008 6.907 7.023 6.868 6.930 22,041,600 +0.10(+1.42%)
Jun 11, 2008 6.977 6.977 6.825 6.833 29,188,110 -0.10(-1.51%)
Jun 10, 2008 6.848 6.973 6.708 6.938 25,100,004 +0.12(+1.83%)
Jun 09, 2008 6.887 7.078 6.755 6.813 43,169,612 -0.06(-0.85%)
Jun 06, 2008 7.136 7.136 6.860 6.872 31,465,706 -0.33(-4.59%)
Jun 05, 2008 7.058 7.202 7.004 7.202 35,131,384 +0.16(+2.21%)
Jun 04, 2008 6.891 7.132 6.891 7.047 40,924,660 +0.14(+2.08%)
Jun 03, 2008 6.973 7.051 6.767 6.903 33,624,084 -0.07(-1.00%)
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.