Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 10.98 11.22 10.96 11.14 17,342,928 +0.13(+1.17%)
Oct 28, 2010 11.10 11.12 10.94 11.02 10,419,394 -0.01(-0.11%)
Oct 27, 2010 11.01 11.05 10.93 11.03 14,268,023 -0.05(-0.46%)
Oct 25, 2010 11.14 11.24 11.06 11.08 14,602,701 -0.04(-0.35%)
Oct 22, 2010 10.55 11.16 10.55 11.12 29,179,964 +0.47(+4.40%)
Oct 21, 2010 10.72 10.85 10.54 10.65 13,626,562 -0.06(-0.58%)
Oct 20, 2010 10.57 10.82 10.55 10.71 17,113,492 +0.14(+1.37%)
Oct 19, 2010 10.63 10.72 10.47 10.57 17,447,364 -0.11(-0.99%)
Oct 18, 2010 10.71 10.75 10.61 10.67 14,050,191 -0.07(-0.69%)
Oct 15, 2010 10.77 10.77 10.60 10.75 15,150,395 +0.04(+0.42%)
Oct 14, 2010 10.59 10.83 10.59 10.70 18,709,510 +0.06(+0.61%)
Oct 13, 2010 10.63 10.67 10.49 10.64 18,404,872 +0.05(+0.44%)
Oct 12, 2010 10.15 10.65 10.11 10.59 37,184,744 +0.45(+4.42%)
Oct 11, 2010 10.14 10.30 10.09 10.14 14,715,436 -0.03(-0.31%)
Oct 08, 2010 10.18 10.26 10.02 10.17 11,817,053 +0.00(+0.00%)
Oct 07, 2010 10.19 10.23 10.08 10.17 13,300,820 -0.01(-0.11%)
Oct 06, 2010 10.18 10.23 10.04 10.18 18,961,228 -0.06(-0.57%)
Oct 05, 2010 10.17 10.30 10.13 10.24 18,306,658 +0.22(+2.18%)
Oct 04, 2010 10.07 10.12 9.900 10.02 13,980,135 -0.10(-0.96%)
Oct 01, 2010 10.10 10.18 9.964 10.12 22,366,234 +0.15(+1.53%)
Sep 30, 2010 10.12 10.18 9.904 9.970 21,451,918 -0.10(-0.97%)
Sep 29, 2010 10.22 10.22 10.01 10.07 16,742,078 -0.13(-1.30%)
Sep 28, 2010 10.29 10.37 10.04 10.20 19,180,276 -0.00(-0.04%)
Sep 27, 2010 10.16 10.29 10.16 10.20 19,517,386 +0.01(+0.08%)
Sep 24, 2010 10.09 10.22 10.08 10.20 29,731,954 +0.27(+2.67%)
Sep 23, 2010 10.01 10.22 9.900 9.931 18,026,362 -0.19(-1.85%)
Sep 22, 2010 10.24 10.32 10.08 10.12 15,694,365 -0.09(-0.88%)
Sep 21, 2010 10.23 10.28 10.14 10.21 18,397,712 -0.05(-0.46%)
Sep 20, 2010 9.993 10.28 9.966 10.25 16,945,860 +0.29(+2.94%)
Sep 17, 2010 10.09 10.10 9.923 9.962 21,391,644 -0.09(-0.85%)
Sep 15, 2010 9.986 10.06 9.923 10.05 14,288,373 -0.01(-0.12%)
Sep 14, 2010 10.03 10.09 9.962 10.06 15,700,383 +0.01(+0.12%)
Sep 13, 2010 9.970 10.15 9.970 10.05 22,249,916 +0.14(+1.38%)
Sep 10, 2010 9.732 9.927 9.697 9.911 16,399,286 +0.22(+2.30%)
Sep 09, 2010 9.744 9.744 9.572 9.689 13,235,228 +0.02(+0.20%)
Sep 08, 2010 9.712 9.794 9.634 9.669 15,639,239 -0.04(-0.36%)
Sep 07, 2010 9.712 9.771 9.627 9.705 16,440,143 -0.08(-0.80%)
Sep 03, 2010 9.748 9.829 9.646 9.783 15,090,653 +0.16(+1.66%)
Sep 02, 2010 9.232 9.630 9.190 9.623 30,665,686 +0.38(+4.14%)
Sep 01, 2010 9.045 9.275 8.987 9.240 18,406,682 +0.27(+3.05%)
Aug 31, 2010 9.053 9.162 8.854 8.967 27,052,704 -0.18(-1.92%)
Aug 30, 2010 9.151 9.225 9.119 9.143 15,281,177 -0.02(-0.17%)
Aug 27, 2010 9.123 9.201 8.941 9.158 15,515,643 +0.08(+0.86%)
Aug 26, 2010 9.135 9.217 9.045 9.080 19,297,094 -0.04(-0.39%)
Aug 25, 2010 8.819 9.162 8.780 9.115 25,379,388 +0.21(+2.37%)
Aug 24, 2010 9.092 9.092 8.858 8.905 35,640,696 -0.34(-3.63%)
Aug 23, 2010 9.412 9.494 9.240 9.240 16,952,142 -0.14(-1.54%)
Aug 20, 2010 9.373 9.408 9.271 9.385 13,986,662 +0.00(+0.04%)
Aug 19, 2010 9.494 9.570 9.311 9.381 17,297,570 -0.18(-1.88%)
Aug 18, 2010 9.420 9.677 9.291 9.560 16,497,773 +0.08(+0.84%)
Aug 17, 2010 9.338 9.595 9.303 9.480 18,017,476 +0.19(+1.99%)
Aug 16, 2010 9.314 9.424 9.236 9.295 18,869,648 -0.07(-0.71%)
Aug 13, 2010 9.486 9.510 9.346 9.361 15,625,226 -0.18(-1.92%)
Aug 12, 2010 9.486 9.603 9.467 9.545 15,329,840 -0.08(-0.81%)
Aug 11, 2010 9.720 9.740 9.502 9.623 23,640,450 -0.29(-2.91%)
Aug 10, 2010 9.939 9.989 9.798 9.911 16,531,567 -0.10(-1.01%)
Aug 09, 2010 9.908 10.04 9.908 10.01 13,271,621 +0.13(+1.30%)
Aug 06, 2010 9.673 9.900 9.658 9.884 19,196,704 +0.06(+0.60%)
Aug 05, 2010 9.767 9.849 9.662 9.826 19,661,664 +0.00(+0.00%)
Aug 04, 2010 9.693 9.849 9.634 9.826 18,785,180 +0.18(+1.86%)
Aug 03, 2010 9.630 9.701 9.510 9.646 18,301,642 +0.02(+0.16%)
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.