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 (%)
May 29, 2009 5.522 5.762 5.494 5.762 87,320,056 +0.27(+4.96%)
May 28, 2009 5.418 5.518 5.298 5.490 66,977,756 +0.12(+2.31%)
May 27, 2009 5.398 5.562 5.326 5.366 54,334,864 -0.04(-0.74%)
May 26, 2009 5.026 5.450 5.026 5.406 79,150,672 +0.20(+3.85%)
May 22, 2009 5.414 5.438 5.190 5.206 84,149,096 -0.17(-3.20%)
May 21, 2009 5.362 5.442 5.326 5.378 107,695,320 -0.05(-0.89%)
May 20, 2009 5.414 5.610 5.374 5.426 85,035,104 +0.05(+0.97%)
May 19, 2009 5.346 5.474 5.294 5.374 33,932,632 +0.01(+0.22%)
May 18, 2009 5.258 5.374 5.182 5.362 45,429,804 +0.18(+3.48%)
May 15, 2009 5.122 5.306 5.014 5.182 57,203,664 +0.08(+1.65%)
May 14, 2009 5.086 5.238 5.066 5.098 45,907,768 -0.01(-0.16%)
May 13, 2009 5.266 5.270 5.102 5.106 57,521,808 -0.17(-3.26%)
May 12, 2009 5.362 5.446 5.174 5.278 49,764,964 -0.11(-2.01%)
May 11, 2009 5.354 5.506 5.214 5.386 58,732,456 -0.08(-1.54%)
May 08, 2009 5.654 5.702 5.418 5.470 91,075,360 -0.14(-2.50%)
May 07, 2009 5.654 5.802 5.522 5.610 80,424,752 -0.00(-0.07%)
May 06, 2009 5.734 5.762 5.506 5.614 66,009,336 -0.08(-1.41%)
May 05, 2009 5.718 5.774 5.606 5.694 58,974,688 -0.01(-0.14%)
May 04, 2009 5.606 5.794 5.566 5.702 81,304,768 +0.18(+3.19%)
May 01, 2009 5.774 5.806 5.494 5.526 96,406,416 -0.26(-4.56%)
Apr 30, 2009 5.510 6.183 5.486 5.790 167,702,352 +0.31(+5.62%)
Apr 29, 2009 5.474 5.590 5.386 5.482 75,251,024 +0.08(+1.41%)
Apr 28, 2009 5.190 5.598 5.190 5.406 82,556,872 +0.12(+2.27%)
Apr 27, 2009 5.290 5.458 5.186 5.286 71,553,648 -0.12(-2.29%)
Apr 24, 2009 5.298 5.466 5.254 5.410 90,162,384 +0.06(+1.12%)
Apr 23, 2009 5.006 5.366 4.994 5.350 120,114,960 +0.32(+6.28%)
Apr 22, 2009 4.681 5.086 4.621 5.034 111,856,672 +0.30(+6.44%)
Apr 21, 2009 4.489 4.741 4.485 4.729 68,886,128 +0.18(+3.87%)
Apr 20, 2009 4.657 4.693 4.505 4.553 62,887,820 -0.28(-5.72%)
Apr 17, 2009 4.613 4.893 4.609 4.829 90,386,632 +0.18(+3.88%)
Apr 16, 2009 4.577 4.685 4.569 4.649 91,570,312 -0.02(-0.43%)
Apr 15, 2009 4.469 4.693 4.457 4.669 90,898,560 -0.08(-1.77%)
Apr 14, 2009 4.765 4.789 4.701 4.753 73,136,384 -0.06(-1.17%)
Apr 13, 2009 4.749 4.849 4.693 4.809 39,572,840 +0.00(+0.08%)
Apr 09, 2009 4.749 4.865 4.669 4.805 59,834,228 +0.20(+4.44%)
Apr 08, 2009 4.533 4.649 4.505 4.601 44,881,912 +0.12(+2.68%)
Apr 07, 2009 4.465 4.529 4.385 4.481 49,460,804 -0.09(-2.01%)
Apr 06, 2009 4.601 4.669 4.501 4.573 44,296,068 -0.11(-2.31%)
Apr 03, 2009 4.717 4.777 4.589 4.681 56,777,140 -0.05(-1.10%)
Apr 02, 2009 4.585 4.805 4.529 4.733 98,421,168 +0.26(+5.82%)
Apr 01, 2009 4.401 4.505 4.329 4.473 49,670,568 +0.02(+0.54%)
Mar 31, 2009 4.585 4.585 4.425 4.449 61,063,356 -0.06(-1.33%)
Mar 30, 2009 4.597 4.661 4.453 4.509 44,435,412 -0.45(-9.12%)
Mar 26, 2009 4.529 4.978 4.485 4.962 102,873,696 +0.49(+11.02%)
Mar 25, 2009 4.589 4.649 4.301 4.469 92,981,240 -0.06(-1.41%)
Mar 24, 2009 4.777 4.829 4.533 4.533 60,854,588 -0.30(-6.14%)
Mar 23, 2009 4.589 4.853 4.485 4.829 61,366,016 +0.36(+8.06%)
Mar 20, 2009 4.649 4.757 4.425 4.469 83,658,640 -0.17(-3.71%)
Mar 19, 2009 4.657 4.677 4.557 4.641 54,529,648 +0.04(+0.78%)
Mar 18, 2009 4.433 4.657 4.389 4.605 62,021,288 +0.14(+3.23%)
Mar 17, 2009 4.273 4.465 4.269 4.461 74,317,568 +0.14(+3.34%)
Mar 16, 2009 4.257 4.405 4.229 4.317 88,011,280 +0.09(+2.08%)
Mar 13, 2009 4.032 4.265 4.012 4.229 75,217,064 +0.20(+4.87%)
Mar 12, 2009 3.680 4.045 3.656 4.032 81,231,352 +0.34(+9.22%)
Mar 11, 2009 3.684 3.764 3.584 3.692 40,940,312 +0.04(+0.99%)
Mar 10, 2009 3.392 3.680 3.336 3.656 78,597,784 +0.34(+10.40%)
Mar 09, 2009 3.336 3.452 3.288 3.312 47,564,420 -0.04(-1.08%)
Mar 06, 2009 3.468 3.480 3.252 3.348 67,485,192 -0.08(-2.34%)
Mar 05, 2009 3.468 3.560 3.420 3.428 55,387,688 -0.11(-3.06%)
Mar 04, 2009 3.460 3.584 3.456 3.536 50,323,340 +0.02(+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.