Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.811 7.059 6.787 6.987 29,650,644 +0.18(+2.64%)
Mar 28, 2008 7.087 7.107 6.787 6.807 29,734,750 -0.23(-3.23%)
Mar 27, 2008 7.091 7.190 7.011 7.035 24,076,522 -0.02(-0.23%)
Mar 26, 2008 7.163 7.174 7.007 7.051 22,569,630 -0.13(-1.83%)
Mar 25, 2008 7.155 7.210 7.099 7.182 33,805,784 +0.04(+0.56%)
Mar 24, 2008 7.007 7.190 6.987 7.143 55,974,744 +0.14(+2.05%)
Mar 21, 2008 7.043 7.119 6.955 6.999 58,390,528 +0.00(+0.00%)
Mar 20, 2008 7.043 7.119 6.955 6.999 58,383,644 +0.01(+0.17%)
Mar 19, 2008 7.322 7.386 6.983 6.987 53,641,256 -0.30(-4.06%)
Mar 18, 2008 6.955 7.286 6.947 7.282 57,512,460 +0.39(+5.68%)
Mar 17, 2008 6.775 7.000 6.767 6.891 56,840,524 -0.05(-0.75%)
Mar 14, 2008 6.903 7.123 6.787 6.943 40,515,988 -0.10(-1.36%)
Mar 13, 2008 6.927 7.131 6.807 7.039 26,646,374 +0.01(+0.11%)
Mar 12, 2008 7.083 7.230 7.011 7.031 32,345,694 -0.05(-0.73%)
Mar 11, 2008 6.799 7.087 6.771 7.083 34,636,300 +0.38(+5.60%)
Mar 10, 2008 6.835 6.899 6.695 6.707 30,246,732 -0.12(-1.75%)
Mar 07, 2008 6.987 7.059 6.803 6.827 34,816,480 -0.20(-2.84%)
Mar 06, 2008 7.186 7.266 6.991 7.027 39,466,944 -0.22(-2.98%)
Mar 05, 2008 7.186 7.362 7.182 7.242 25,492,606 +0.10(+1.34%)
Mar 04, 2008 7.107 7.186 7.039 7.147 31,039,744 +0.02(+0.28%)
Mar 03, 2008 7.194 7.254 7.111 7.127 27,391,898 -0.05(-0.71%)
Feb 29, 2008 7.330 7.386 7.159 7.178 34,168,352 -0.24(-3.19%)
Feb 28, 2008 7.546 7.566 7.390 7.414 26,223,042 -0.19(-2.47%)
Feb 27, 2008 7.566 7.717 7.482 7.602 31,125,310 -0.01(-0.10%)
Feb 26, 2008 7.318 7.666 7.286 7.610 35,732,188 +0.22(+3.03%)
Feb 25, 2008 7.286 7.394 7.190 7.386 27,129,090 +0.10(+1.37%)
Feb 22, 2008 7.155 7.286 7.099 7.286 29,066,298 +0.17(+2.36%)
Feb 21, 2008 7.290 7.358 7.087 7.119 37,704,376 -0.17(-2.35%)
Feb 20, 2008 7.214 7.302 7.186 7.290 30,085,006 +0.06(+0.88%)
Feb 19, 2008 7.394 7.446 7.202 7.226 24,117,196 -0.08(-1.04%)
Feb 18, 2008 7.234 7.330 7.215 7.302 25,877,836 +0.00(+0.00%)
Feb 15, 2008 7.234 7.330 7.215 7.302 25,876,584 +0.04(+0.60%)
Feb 14, 2008 7.526 7.542 7.222 7.258 41,915,884 -0.27(-3.55%)
Feb 13, 2008 7.542 7.634 7.418 7.526 27,009,644 +0.06(+0.75%)
Feb 12, 2008 7.422 7.684 7.394 7.470 34,499,316 +0.08(+1.03%)
Feb 11, 2008 7.278 7.398 7.167 7.394 26,425,190 +0.10(+1.42%)
Feb 08, 2008 7.370 7.494 7.250 7.290 27,386,830 -0.11(-1.46%)
Feb 07, 2008 7.190 7.494 7.190 7.398 31,201,130 +0.15(+2.09%)
Feb 06, 2008 7.466 7.546 7.194 7.246 36,502,540 -0.14(-1.94%)
Feb 05, 2008 7.546 7.634 7.386 7.390 38,205,852 -0.27(-3.54%)
Feb 04, 2008 7.717 7.725 7.598 7.662 26,278,780 -0.01(-0.16%)
Feb 01, 2008 7.574 7.713 7.442 7.674 39,444,464 +0.12(+1.64%)
Jan 31, 2008 7.254 7.658 7.218 7.550 109,638,768 -0.12(-1.61%)
Jan 30, 2008 7.985 8.061 7.566 7.674 56,727,644 -0.30(-3.76%)
Jan 29, 2008 7.929 8.133 7.849 7.973 26,605,546 +0.12(+1.58%)
Jan 28, 2008 7.765 7.905 7.650 7.849 33,815,692 +0.00(+0.00%)
Jan 25, 2008 8.236 8.256 7.773 7.849 44,447,792 -0.32(-3.86%)
Jan 24, 2008 8.025 8.177 7.953 8.165 52,339,428 +0.14(+1.79%)
Jan 23, 2008 7.234 8.061 7.230 8.021 65,084,332 +0.57(+7.61%)
Jan 22, 2008 7.103 7.534 7.051 7.454 54,770,028 +0.00(+0.05%)
Jan 21, 2008 7.490 7.725 7.342 7.450 49,556,308 +0.00(+0.00%)
Jan 18, 2008 7.490 7.725 7.342 7.450 49,555,184 -0.16(-2.05%)
Jan 17, 2008 7.694 7.777 7.590 7.606 29,370,330 -0.10(-1.30%)
Jan 16, 2008 7.566 7.893 7.522 7.705 41,527,760 +0.18(+2.44%)
Jan 15, 2008 7.690 7.745 7.514 7.522 36,331,016 -0.28(-3.63%)
Jan 14, 2008 7.945 7.969 7.757 7.805 29,051,200 -0.10(-1.21%)
Jan 11, 2008 7.973 8.013 7.793 7.901 45,285,928 -0.21(-2.56%)
Jan 10, 2008 7.761 8.181 7.658 8.109 56,934,144 +0.34(+4.37%)
Jan 09, 2008 7.985 8.053 7.594 7.769 60,625,820 -0.16(-2.01%)
Jan 08, 2008 8.057 8.388 7.917 7.929 158,112,688 +0.59(+8.05%)
Jan 07, 2008 7.306 7.510 7.230 7.338 61,927,608 +0.11(+1.49%)
Jan 04, 2008 7.374 7.402 7.186 7.230 50,226,836 -0.24(-3.16%)
Jan 03, 2008 7.709 7.745 7.378 7.466 60,038,168 -0.24(-3.16%)
Jan 02, 2008 8.041 8.049 7.697 7.709 56,917,756 -0.46(-5.67%)
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.