Starbucks Corp (NQ: SBUX )

113.40 USD +1.95 (+1.75%)
Streaming Delayed Price Updated: 3:48 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.895 7.195 6.860 7.195 69,934,000 +0.34(+4.96%)
May 28, 2009 6.765 6.890 6.615 6.855 53,642,000 +0.16(+2.31%)
May 27, 2009 6.740 6.945 6.650 6.700 43,516,400 -0.05(-0.74%)
May 26, 2009 6.275 6.805 6.275 6.750 63,391,200 +0.25(+3.85%)
May 22, 2009 6.760 6.790 6.480 6.500 67,394,400 -0.21(-3.20%)
May 21, 2009 6.695 6.795 6.650 6.715 86,252,400 -0.06(-0.89%)
May 20, 2009 6.760 7.005 6.710 6.775 68,104,000 +0.07(+0.97%)
May 19, 2009 6.675 6.835 6.610 6.710 27,176,400 +0.01(+0.22%)
May 18, 2009 6.565 6.710 6.470 6.695 36,384,400 +0.23(+3.48%)
May 15, 2009 6.395 6.625 6.260 6.470 45,814,000 +0.10(+1.65%)
May 14, 2009 6.350 6.540 6.325 6.365 36,767,200 -0.01(-0.16%)
May 13, 2009 6.575 6.580 6.370 6.375 46,068,800 -0.21(-3.26%)
May 12, 2009 6.695 6.800 6.460 6.590 39,856,400 -0.13(-2.01%)
May 11, 2009 6.685 6.875 6.510 6.725 47,038,400 -0.11(-1.54%)
May 08, 2009 7.060 7.120 6.765 6.830 72,941,600 -0.17(-2.50%)
May 07, 2009 7.060 7.245 6.895 7.005 64,411,600 -0.00(-0.07%)
May 06, 2009 7.160 7.195 6.875 7.010 52,866,400 -0.10(-1.41%)
May 05, 2009 7.140 7.210 7.000 7.110 47,232,400 -0.01(-0.14%)
May 04, 2009 7.000 7.235 6.950 7.120 65,116,400 +0.22(+3.19%)
May 01, 2009 7.210 7.250 6.860 6.900 77,211,200 -0.33(-4.56%)
Apr 30, 2009 6.880 7.720 6.850 7.230 134,311,600 +0.39(+5.62%)
Apr 29, 2009 6.835 6.980 6.725 6.845 60,268,000 +0.09(+1.41%)
Apr 28, 2009 6.480 6.990 6.480 6.750 66,119,200 +0.15(+2.27%)
Apr 27, 2009 6.605 6.815 6.475 6.600 57,306,800 -0.16(-2.29%)
Apr 24, 2009 6.615 6.825 6.560 6.755 72,210,400 +0.08(+1.12%)
Apr 23, 2009 6.250 6.700 6.235 6.680 96,199,200 +0.39(+6.28%)
Apr 22, 2009 5.845 6.350 5.770 6.285 89,585,200 +0.38(+6.44%)
Apr 21, 2009 5.605 5.920 5.600 5.905 55,170,400 +0.22(+3.87%)
Apr 20, 2009 5.815 5.860 5.625 5.685 50,366,400 -0.35(-5.72%)
Apr 17, 2009 5.760 6.110 5.755 6.030 72,390,000 +0.23(+3.88%)
Apr 16, 2009 5.715 5.850 5.705 5.805 73,338,000 -0.03(-0.43%)
Apr 15, 2009 5.580 5.860 5.565 5.830 72,800,000 -0.10(-1.77%)
Apr 14, 2009 5.950 5.980 5.870 5.935 58,574,400 -0.07(-1.17%)
Apr 13, 2009 5.930 6.055 5.860 6.005 31,693,600 +0.00(+0.08%)
Apr 09, 2009 5.930 6.075 5.830 6.000 47,920,800 +0.25(+4.44%)
Apr 08, 2009 5.660 5.805 5.625 5.745 35,945,600 +0.15(+2.68%)
Apr 07, 2009 5.575 5.655 5.475 5.595 39,612,800 -0.12(-2.01%)
Apr 06, 2009 5.745 5.830 5.620 5.710 35,476,400 -0.13(-2.31%)
Apr 03, 2009 5.890 5.965 5.730 5.845 45,472,400 -0.07(-1.10%)
Apr 02, 2009 5.725 6.000 5.655 5.910 78,824,800 +0.33(+5.82%)
Apr 01, 2009 5.495 5.625 5.405 5.585 39,780,800 +0.03(+0.54%)
Mar 31, 2009 5.725 5.725 5.525 5.555 48,905,200 -0.08(-1.33%)
Mar 30, 2009 5.740 5.820 5.560 5.630 35,588,000 -0.57(-9.12%)
Mar 26, 2009 5.655 6.215 5.600 6.195 82,390,800 +0.62(+11.02%)
Mar 25, 2009 5.730 5.805 5.370 5.580 74,468,000 -0.08(-1.41%)
Mar 24, 2009 5.965 6.030 5.660 5.660 48,738,000 -0.37(-6.14%)
Mar 23, 2009 5.730 6.060 5.600 6.030 49,147,600 +0.45(+8.06%)
Mar 20, 2009 5.805 5.940 5.525 5.580 67,001,600 -0.21(-3.71%)
Mar 19, 2009 5.815 5.840 5.690 5.795 43,672,400 +0.04(+0.78%)
Mar 18, 2009 5.535 5.815 5.480 5.750 49,672,400 +0.18(+3.23%)
Mar 17, 2009 5.335 5.575 5.330 5.570 59,520,400 +0.18(+3.34%)
Mar 16, 2009 5.315 5.500 5.280 5.390 70,487,600 +0.11(+2.08%)
Mar 13, 2009 5.035 5.325 5.010 5.280 60,240,800 +0.25(+4.87%)
Mar 12, 2009 4.595 5.050 4.565 5.035 65,057,600 +0.42(+9.22%)
Mar 11, 2009 4.600 4.700 4.475 4.610 32,788,800 +0.04(+0.99%)
Mar 10, 2009 4.235 4.595 4.165 4.565 62,948,400 +0.43(+10.40%)
Mar 09, 2009 4.165 4.310 4.105 4.135 38,094,000 -0.04(-1.08%)
Mar 06, 2009 4.330 4.345 4.060 4.180 54,048,400 -0.10(-2.34%)
Mar 05, 2009 4.330 4.445 4.270 4.280 44,359,600 -0.13(-3.06%)
Mar 04, 2009 4.320 4.475 4.315 4.415 40,303,600 +0.03(+0.68%)
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.