Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.43 10.50 10.21 10.28 20,806,288 -0.10(-0.97%)
Sep 29, 2010 10.53 10.54 10.32 10.38 16,238,197 -0.14(-1.30%)
Sep 28, 2010 10.61 10.69 10.35 10.52 18,603,014 -0.00(-0.04%)
Sep 27, 2010 10.47 10.61 10.47 10.52 18,929,978 +0.01(+0.08%)
Sep 24, 2010 10.40 10.54 10.39 10.51 28,837,120 +0.27(+2.67%)
Sep 23, 2010 10.32 10.53 10.21 10.24 17,483,830 -0.19(-1.85%)
Sep 22, 2010 10.56 10.64 10.39 10.43 15,222,018 -0.09(-0.88%)
Sep 21, 2010 10.54 10.60 10.45 10.52 17,844,002 -0.05(-0.46%)
Sep 20, 2010 10.30 10.60 10.28 10.57 16,435,847 +0.30(+2.94%)
Sep 17, 2010 10.40 10.41 10.23 10.27 20,747,826 -0.09(-0.85%)
Sep 15, 2010 10.30 10.37 10.23 10.36 13,858,341 -0.01(-0.12%)
Sep 14, 2010 10.34 10.41 10.27 10.37 15,227,854 +0.01(+0.12%)
Sep 13, 2010 10.28 10.46 10.28 10.36 21,580,268 +0.14(+1.38%)
Sep 10, 2010 10.03 10.24 9.998 10.22 15,905,723 +0.23(+2.30%)
Sep 09, 2010 10.05 10.05 9.869 9.990 12,836,892 +0.02(+0.20%)
Sep 08, 2010 10.01 10.10 9.933 9.970 15,168,551 -0.04(-0.36%)
Sep 07, 2010 10.01 10.07 9.925 10.01 15,945,350 -0.08(-0.80%)
Sep 03, 2010 10.05 10.13 9.945 10.09 14,636,475 +0.16(+1.66%)
Sep 02, 2010 9.519 9.929 9.475 9.921 29,742,752 +0.39(+4.14%)
Sep 01, 2010 9.326 9.563 9.265 9.527 17,852,702 +0.28(+3.05%)
Aug 31, 2010 9.334 9.447 9.129 9.245 26,238,508 -0.18(-1.92%)
Aug 30, 2010 9.434 9.511 9.402 9.426 14,821,265 -0.02(-0.17%)
Aug 27, 2010 9.406 9.487 9.219 9.443 15,048,674 +0.08(+0.86%)
Aug 26, 2010 9.418 9.503 9.326 9.362 18,716,316 -0.04(-0.39%)
Aug 25, 2010 9.092 9.447 9.052 9.398 24,615,554 +0.22(+2.37%)
Aug 24, 2010 9.374 9.374 9.133 9.181 34,568,032 -0.35(-3.63%)
Aug 23, 2010 9.704 9.789 9.527 9.527 16,441,939 -0.15(-1.54%)
Aug 20, 2010 9.664 9.700 9.559 9.676 13,565,710 +0.00(+0.04%)
Aug 19, 2010 9.789 9.867 9.599 9.672 16,776,971 -0.19(-1.88%)
Aug 18, 2010 9.712 9.978 9.579 9.857 16,001,245 +0.08(+0.84%)
Aug 17, 2010 9.628 9.893 9.591 9.774 17,475,210 +0.19(+1.99%)
Aug 16, 2010 9.603 9.716 9.522 9.583 18,301,736 -0.07(-0.71%)
Aug 13, 2010 9.780 9.806 9.636 9.652 15,154,959 -0.19(-1.92%)
Aug 12, 2010 9.780 9.901 9.760 9.841 14,868,463 -0.08(-0.81%)
Aug 11, 2010 10.02 10.04 9.797 9.921 22,928,952 -0.30(-2.91%)
Aug 10, 2010 10.25 10.30 10.10 10.22 16,034,023 -0.10(-1.01%)
Aug 09, 2010 10.21 10.35 10.21 10.32 12,872,189 +0.13(+1.30%)
Aug 06, 2010 9.974 10.21 9.957 10.19 18,618,948 +0.06(+0.60%)
Aug 05, 2010 10.07 10.15 9.962 10.13 19,069,914 +0.00(+0.00%)
Aug 04, 2010 9.994 10.15 9.933 10.13 18,219,808 +0.19(+1.86%)
Aug 03, 2010 9.929 10.00 9.805 9.945 17,750,824 +0.02(+0.16%)
Aug 02, 2010 10.07 10.08 9.905 9.929 20,644,756 -0.04(-0.42%)
Jul 30, 2010 9.811 10.01 9.731 9.972 19,540,944 +0.01(+0.12%)
Jul 29, 2010 10.06 10.11 9.775 9.960 16,712,883 -0.07(-0.68%)
Jul 28, 2010 10.12 10.18 9.956 10.03 19,229,212 -0.08(-0.76%)
Jul 27, 2010 10.27 10.27 10.01 10.10 21,431,004 -0.08(-0.83%)
Jul 26, 2010 10.14 10.26 10.02 10.19 24,300,150 +0.00(+0.04%)
Jul 23, 2010 10.10 10.23 10.01 10.18 22,296,300 +0.09(+0.91%)
Jul 22, 2010 9.947 10.14 9.771 10.09 48,403,752 -0.01(-0.08%)
Jul 21, 2010 10.35 10.43 10.08 10.10 30,052,598 -0.24(-2.33%)
Jul 20, 2010 10.03 10.35 9.972 10.34 18,486,266 +0.11(+1.10%)
Jul 19, 2010 10.18 10.32 10.06 10.23 18,116,300 +0.06(+0.55%)
Jul 16, 2010 10.51 10.61 10.14 10.17 24,402,020 -0.31(-2.99%)
Jul 15, 2010 10.47 10.51 10.29 10.49 15,679,353 +0.05(+0.50%)
Jul 14, 2010 10.38 10.49 10.33 10.43 14,847,896 +0.02(+0.23%)
Jul 13, 2010 10.26 10.46 10.22 10.41 19,835,316 +0.27(+2.65%)
Jul 12, 2010 10.14 10.24 10.02 10.14 16,081,648 -0.01(-0.12%)
Jul 09, 2010 9.984 10.17 9.968 10.15 17,661,514 +0.18(+1.85%)
Jul 08, 2010 9.855 10.00 9.787 9.968 26,149,856 +0.18(+1.80%)
Jul 07, 2010 9.494 9.811 9.438 9.791 22,518,116 +0.32(+3.34%)
Jul 06, 2010 9.863 9.907 9.418 9.474 36,443,092 -0.30(-3.04%)
Jul 02, 2010 9.935 9.947 9.675 9.771 21,096,906 -0.12(-1.26%)
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.