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 30, 2008 7.360 7.372 7.208 7.284 29,982,890 -0.06(-0.76%)
May 29, 2008 7.140 7.372 7.140 7.340 30,910,690 +0.20(+2.80%)
May 28, 2008 7.048 7.160 6.828 7.140 38,330,388 +0.13(+1.83%)
May 27, 2008 6.808 7.044 6.791 7.012 34,818,968 +0.22(+3.30%)
May 26, 2008 6.844 6.848 6.687 6.788 32,421,090 +0.00(+0.00%)
May 23, 2008 6.844 6.848 6.687 6.788 32,419,092 -0.06(-0.82%)
May 22, 2008 6.679 6.924 6.647 6.844 41,423,052 +0.16(+2.46%)
May 21, 2008 6.780 6.792 6.667 6.679 33,398,524 -0.06(-0.95%)
May 20, 2008 6.744 6.788 6.619 6.744 51,677,688 -0.09(-1.35%)
May 19, 2008 6.828 6.984 6.804 6.836 44,528,272 +0.01(+0.13%)
May 16, 2008 6.627 6.832 6.587 6.827 65,713,136 +0.39(+6.08%)
May 15, 2008 6.339 6.499 6.339 6.435 21,450,732 +0.06(+0.94%)
May 14, 2008 6.383 6.459 6.355 6.375 27,225,708 -0.01(-0.19%)
May 13, 2008 6.439 6.439 6.287 6.387 27,039,380 -0.04(-0.56%)
May 12, 2008 6.367 6.427 6.343 6.423 30,707,340 +0.07(+1.13%)
May 09, 2008 6.319 6.395 6.279 6.351 34,033,080 +0.00(+0.06%)
May 08, 2008 6.411 6.447 6.295 6.347 49,946,552 -0.04(-0.63%)
May 07, 2008 6.567 6.591 6.375 6.387 37,970,504 -0.16(-2.51%)
May 06, 2008 6.495 6.631 6.451 6.551 34,027,168 +0.01(+0.12%)
May 05, 2008 6.567 6.639 6.487 6.543 31,310,432 -0.05(-0.73%)
May 02, 2008 6.808 6.848 6.507 6.591 39,399,016 -0.08(-1.14%)
May 01, 2008 6.391 6.764 6.339 6.667 52,737,716 +0.17(+2.59%)
Apr 30, 2008 6.527 6.647 6.431 6.499 43,452,980 +0.01(+0.19%)
Apr 29, 2008 6.271 6.551 6.267 6.487 35,690,480 +0.22(+3.45%)
Apr 28, 2008 6.375 6.379 6.243 6.271 30,008,546 -0.08(-1.26%)
Apr 25, 2008 6.467 6.475 6.187 6.351 49,290,568 -0.05(-0.81%)
Apr 24, 2008 6.367 6.479 6.163 6.403 179,130,960 -0.74(-10.42%)
Apr 23, 2008 7.100 7.152 7.052 7.148 41,630,520 +0.06(+0.85%)
Apr 22, 2008 7.168 7.192 6.980 7.088 26,780,290 -0.14(-1.94%)
Apr 21, 2008 7.296 7.296 7.172 7.228 38,219,560 -0.09(-1.26%)
Apr 18, 2008 7.172 7.336 7.124 7.320 31,009,036 +0.25(+3.51%)
Apr 17, 2008 7.088 7.104 6.960 7.072 19,397,400 -0.01(-0.11%)
Apr 16, 2008 6.960 7.088 6.896 7.080 23,623,460 +0.14(+2.08%)
Apr 15, 2008 6.812 6.952 6.792 6.936 23,079,152 +0.14(+2.06%)
Apr 14, 2008 6.884 6.912 6.760 6.796 29,285,616 -0.12(-1.68%)
Apr 11, 2008 6.912 7.008 6.876 6.912 25,834,990 -0.12(-1.65%)
Apr 10, 2008 7.008 7.104 6.980 7.028 35,508,920 +0.03(+0.46%)
Apr 09, 2008 7.252 7.276 6.948 6.996 45,682,360 -0.20(-2.84%)
Apr 08, 2008 7.388 7.404 7.168 7.200 27,083,454 -0.13(-1.80%)
Apr 07, 2008 7.460 7.488 7.308 7.332 15,840,026 -0.08(-1.03%)
Apr 04, 2008 7.376 7.484 7.293 7.408 24,355,668 +0.06(+0.87%)
Apr 03, 2008 7.408 7.448 7.236 7.344 17,576,348 -0.10(-1.40%)
Apr 02, 2008 7.408 7.564 7.336 7.448 26,382,006 +0.04(+0.54%)
Apr 01, 2008 7.140 7.408 7.080 7.408 47,845,916 +0.40(+5.71%)
Mar 31, 2008 6.832 7.080 6.808 7.008 29,561,906 +0.18(+2.64%)
Mar 28, 2008 7.108 7.128 6.808 6.828 29,645,758 -0.23(-3.24%)
Mar 27, 2008 7.112 7.212 7.032 7.056 24,004,464 -0.02(-0.23%)
Mar 26, 2008 7.184 7.196 7.028 7.072 22,502,084 -0.13(-1.83%)
Mar 25, 2008 7.176 7.232 7.120 7.204 33,704,608 +0.04(+0.56%)
Mar 24, 2008 7.028 7.212 7.008 7.164 55,807,220 +0.14(+2.05%)
Mar 21, 2008 7.064 7.140 6.976 7.020 58,215,772 +0.00(+0.00%)
Mar 20, 2008 7.064 7.140 6.976 7.020 58,208,912 +0.01(+0.17%)
Mar 19, 2008 7.344 7.408 7.004 7.008 53,480,716 -0.30(-4.06%)
Mar 18, 2008 6.976 7.308 6.968 7.304 57,340,336 +0.39(+5.68%)
Mar 17, 2008 6.796 7.021 6.788 6.912 56,670,408 -0.05(-0.75%)
Mar 14, 2008 6.924 7.144 6.808 6.964 40,394,728 -0.10(-1.36%)
Mar 13, 2008 6.948 7.152 6.828 7.060 26,566,626 +0.01(+0.11%)
Mar 12, 2008 7.104 7.252 7.032 7.052 32,248,888 -0.05(-0.73%)
Mar 11, 2008 6.820 7.108 6.792 7.104 34,532,636 +0.38(+5.60%)
Mar 10, 2008 6.856 6.920 6.715 6.728 30,156,210 -0.12(-1.75%)
Mar 07, 2008 7.008 7.080 6.824 6.848 34,712,280 -0.20(-2.84%)
Mar 06, 2008 7.208 7.288 7.012 7.048 39,348,824 -0.22(-2.98%)
Mar 05, 2008 7.208 7.384 7.204 7.264 25,416,312 +0.10(+1.34%)
Mar 04, 2008 7.128 7.208 7.060 7.168 30,946,846 +0.02(+0.28%)
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.