Skip to main content

Starbucks Corp (NQ: SBUX )

103.37 +1.17 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.561 3.689 3.553 3.653 69,079,888 +0.05(+1.44%)
Feb 26, 2009 3.717 3.813 3.589 3.601 61,444,528 -0.16(-4.25%)
Feb 25, 2009 3.789 3.841 3.701 3.761 51,703,716 -0.04(-1.15%)
Feb 24, 2009 3.641 3.825 3.633 3.805 78,451,504 +0.15(+4.04%)
Feb 23, 2009 3.841 3.889 3.637 3.657 67,734,856 -0.17(-4.38%)
Feb 20, 2009 3.753 3.881 3.693 3.825 62,619,236 +0.02(+0.63%)
Feb 19, 2009 3.861 3.973 3.789 3.801 52,627,452 -0.05(-1.35%)
Feb 18, 2009 3.845 3.897 3.769 3.853 50,857,124 +0.00(+0.00%)
Feb 17, 2009 3.877 3.905 3.729 3.853 81,981,144 -0.19(-4.74%)
Feb 13, 2009 4.064 4.112 3.973 4.044 44,361,408 -0.02(-0.49%)
Feb 12, 2009 3.945 4.064 3.889 4.064 59,926,676 +0.08(+1.90%)
Feb 11, 2009 4.012 4.032 3.877 3.988 57,072,308 +0.04(+0.91%)
Feb 10, 2009 4.188 4.280 3.949 3.953 91,136,856 -0.33(-7.65%)
Feb 09, 2009 4.148 4.300 4.076 4.280 50,403,768 +0.07(+1.71%)
Feb 06, 2009 4.020 4.244 3.973 4.208 62,087,236 +0.16(+4.05%)
Feb 05, 2009 3.845 4.064 3.817 4.044 90,554,760 +0.14(+3.68%)
Feb 04, 2009 3.913 4.024 3.881 3.901 71,015,528 -0.02(-0.61%)
Feb 03, 2009 3.737 3.949 3.689 3.925 68,040,928 +0.16(+4.13%)
Feb 02, 2009 3.697 3.853 3.689 3.769 49,860,748 +0.00(+0.00%)
Jan 30, 2009 3.889 3.897 3.757 3.769 83,058,168 -0.08(-2.18%)
Jan 29, 2009 3.693 3.953 3.693 3.853 93,284,896 +0.00(+0.00%)
Jan 28, 2009 3.741 3.913 3.685 3.853 95,945,400 +0.20(+5.46%)
Jan 27, 2009 3.585 3.689 3.545 3.653 60,306,388 +0.06(+1.67%)
Jan 26, 2009 3.597 3.705 3.509 3.593 65,712,552 -0.03(-0.88%)
Jan 23, 2009 3.545 3.681 3.533 3.625 52,626,448 -0.02(-0.44%)
Jan 22, 2009 3.585 3.725 3.505 3.641 53,426,956 +0.03(+0.77%)
Jan 21, 2009 3.422 3.613 3.394 3.613 60,160,112 +0.06(+1.80%)
Jan 20, 2009 3.777 3.801 3.533 3.549 39,953,620 -0.23(-6.03%)
Jan 16, 2009 3.789 3.813 3.637 3.777 45,155,904 +0.07(+1.94%)
Jan 15, 2009 3.617 3.773 3.545 3.705 44,455,584 +0.10(+2.65%)
Jan 14, 2009 3.685 3.697 3.525 3.609 55,407,176 -0.13(-3.52%)
Jan 13, 2009 3.797 3.905 3.689 3.741 50,185,860 -0.09(-2.29%)
Jan 12, 2009 3.917 3.973 3.789 3.829 59,915,656 -0.07(-1.84%)
Jan 09, 2009 4.040 4.052 3.837 3.901 56,066,916 -0.15(-3.65%)
Jan 08, 2009 3.933 4.068 3.861 4.048 54,082,688 +0.06(+1.50%)
Jan 07, 2009 4.008 4.028 3.913 3.988 60,655,544 -0.09(-2.25%)
Jan 06, 2009 4.012 4.136 3.973 4.080 44,107,432 +0.12(+3.02%)
Jan 05, 2009 3.945 4.016 3.833 3.961 40,252,184 +0.03(+0.81%)
Jan 02, 2009 3.757 3.937 3.725 3.929 37,283,600 +0.15(+4.02%)
Dec 31, 2008 3.721 3.801 3.705 3.777 24,688,420 +0.04(+1.07%)
Dec 30, 2008 3.629 3.737 3.613 3.737 32,827,222 +0.13(+3.65%)
Dec 29, 2008 3.765 3.765 3.561 3.605 28,016,678 -0.13(-3.42%)
Dec 26, 2008 3.785 3.793 3.693 3.733 15,012,226 +0.00(+0.11%)
Dec 24, 2008 3.693 3.729 3.673 3.729 8,821,086 +0.06(+1.63%)
Dec 23, 2008 3.745 3.833 3.629 3.669 46,368,184 -0.07(-1.82%)
Dec 22, 2008 3.949 3.977 3.665 3.737 42,376,676 -0.21(-5.26%)
Dec 19, 2008 3.901 3.977 3.773 3.945 73,306,328 +0.12(+3.02%)
Dec 18, 2008 3.996 4.140 3.757 3.829 60,103,008 -0.10(-2.44%)
Dec 17, 2008 3.829 4.004 3.781 3.925 75,428,320 +0.04(+1.13%)
Dec 16, 2008 3.677 3.885 3.621 3.881 81,529,792 +0.29(+8.00%)
Dec 15, 2008 3.761 3.797 3.549 3.593 71,555,040 -0.14(-3.64%)
Dec 12, 2008 3.549 3.769 3.525 3.729 51,424,688 +0.15(+4.13%)
Dec 11, 2008 3.761 3.809 3.561 3.581 53,125,388 -0.22(-5.88%)
Dec 10, 2008 3.709 3.861 3.641 3.805 49,378,844 +0.10(+2.80%)
Dec 09, 2008 3.741 3.881 3.689 3.701 61,053,796 -0.13(-3.44%)
Dec 08, 2008 3.713 3.893 3.701 3.833 61,191,552 +0.19(+5.26%)
Dec 05, 2008 3.370 3.653 3.266 3.641 64,848,928 +0.20(+5.92%)
Dec 04, 2008 3.358 3.757 3.314 3.438 93,277,384 -0.01(-0.35%)
Dec 03, 2008 3.322 3.489 3.258 3.450 57,179,508 +0.04(+1.29%)
Dec 02, 2008 3.266 3.410 3.186 3.406 55,979,252 +0.23(+7.30%)
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.