Skip to main content

Starbucks Corp (NQ: SBUX )

96.47 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.758 5.979 5.658 5.955 67,627,664 +0.28(+4.94%)
Sep 29, 2008 5.951 6.039 5.666 5.674 103,483,984 -0.32(-5.28%)
Sep 26, 2008 5.822 6.007 5.806 5.991 47,626,296 +0.01(+0.20%)
Sep 25, 2008 6.011 6.031 5.923 5.979 48,064,812 +0.02(+0.27%)
Sep 24, 2008 6.055 6.143 5.891 5.963 41,629,932 -0.07(-1.13%)
Sep 23, 2008 6.119 6.219 6.007 6.031 47,817,088 -0.08(-1.31%)
Sep 22, 2008 6.403 6.415 6.087 6.111 55,338,764 -0.35(-5.45%)
Sep 19, 2008 6.563 6.619 6.007 6.463 93,991,992 +0.04(+0.69%)
Sep 18, 2008 6.343 6.475 6.123 6.419 96,995,664 +0.18(+2.89%)
Sep 17, 2008 6.247 6.407 6.199 6.239 75,241,240 -0.18(-2.81%)
Sep 16, 2008 6.187 6.471 6.155 6.419 108,975,912 +0.38(+6.30%)
Sep 15, 2008 5.947 6.243 5.907 6.039 63,807,392 -0.10(-1.63%)
Sep 12, 2008 6.203 6.275 6.091 6.139 52,063,888 -0.12(-1.92%)
Sep 11, 2008 5.955 6.271 5.911 6.259 82,744,440 +0.23(+3.78%)
Sep 10, 2008 6.059 6.139 5.967 6.031 39,563,720 +0.01(+0.13%)
Sep 09, 2008 6.247 6.287 6.019 6.023 58,380,896 -0.20(-3.22%)
Sep 08, 2008 6.239 6.251 6.075 6.223 68,537,160 +0.14(+2.37%)
Sep 05, 2008 5.967 6.107 5.915 6.079 48,049,828 +0.04(+0.66%)
Sep 04, 2008 6.331 6.339 6.039 6.039 64,244,908 -0.34(-5.34%)
Sep 03, 2008 6.403 6.503 6.311 6.379 49,099,168 +0.08(+1.21%)
Sep 02, 2008 6.391 6.735 6.299 6.303 68,420,288 +0.07(+1.16%)
Aug 29, 2008 6.371 6.427 6.167 6.231 49,580,136 -0.17(-2.63%)
Aug 28, 2008 6.331 6.407 6.279 6.399 26,051,672 +0.16(+2.50%)
Aug 27, 2008 6.187 6.307 6.139 6.243 42,059,956 +0.03(+0.52%)
Aug 26, 2008 6.275 6.279 6.127 6.211 33,990,888 -0.00(-0.06%)
Aug 25, 2008 6.395 6.403 6.195 6.215 38,107,332 -0.21(-3.24%)
Aug 22, 2008 6.311 6.475 6.287 6.423 33,148,818 +0.14(+2.30%)
Aug 21, 2008 6.239 6.315 6.187 6.279 39,568,716 -0.04(-0.57%)
Aug 20, 2008 6.471 6.471 6.227 6.315 55,098,528 -0.07(-1.13%)
Aug 19, 2008 6.567 6.631 6.363 6.387 58,034,780 -0.22(-3.39%)
Aug 18, 2008 6.659 6.759 6.559 6.611 53,045,800 -0.07(-1.08%)
Aug 15, 2008 6.848 6.880 6.643 6.683 51,952,512 -0.09(-1.36%)
Aug 14, 2008 6.451 6.848 6.435 6.775 83,217,912 +0.25(+3.80%)
Aug 13, 2008 6.579 6.591 6.431 6.527 69,901,648 -0.02(-0.37%)
Aug 12, 2008 6.463 6.763 6.395 6.551 107,676,352 +0.02(+0.37%)
Aug 11, 2008 5.991 6.567 5.983 6.527 146,883,968 +0.47(+7.80%)
Aug 08, 2008 5.854 6.119 5.830 6.055 61,653,776 +0.24(+4.13%)
Aug 07, 2008 5.858 5.943 5.802 5.814 47,018,472 -0.17(-2.81%)
Aug 06, 2008 5.798 5.991 5.746 5.983 68,261,464 +0.17(+2.89%)
Aug 05, 2008 5.722 5.834 5.702 5.814 87,403,280 +0.18(+3.27%)
Aug 04, 2008 5.778 5.782 5.610 5.630 76,689,136 -0.14(-2.50%)
Aug 01, 2008 5.967 5.975 5.698 5.774 64,665,444 -0.11(-1.84%)
Jul 31, 2008 5.826 6.067 5.810 5.883 98,942,016 +0.01(+0.14%)
Jul 30, 2008 6.035 6.043 5.774 5.874 91,636,600 -0.13(-2.13%)
Jul 29, 2008 5.726 6.163 5.682 6.003 81,503,312 +0.30(+5.34%)
Jul 28, 2008 5.730 5.834 5.634 5.698 52,163,276 -0.08(-1.32%)
Jul 25, 2008 5.899 5.983 5.746 5.774 53,061,784 -0.05(-0.83%)
Jul 24, 2008 6.067 6.095 5.818 5.822 68,303,416 -0.35(-5.71%)
Jul 23, 2008 6.099 6.419 6.015 6.175 88,880,144 +0.12(+1.92%)
Jul 22, 2008 5.634 6.087 5.618 6.059 77,127,656 +0.42(+7.38%)
Jul 21, 2008 5.750 5.798 5.622 5.642 36,203,936 -0.10(-1.74%)
Jul 18, 2008 5.762 5.838 5.666 5.742 48,949,832 -0.02(-0.35%)
Jul 17, 2008 5.542 5.802 5.514 5.762 66,697,692 +0.02(+0.35%)
Jul 16, 2008 5.418 5.794 5.382 5.742 77,751,464 +0.30(+5.60%)
Jul 15, 2008 5.510 5.554 5.338 5.438 126,621,384 -0.17(-3.00%)
Jul 14, 2008 5.690 5.718 5.514 5.606 66,509,404 -0.02(-0.43%)
Jul 11, 2008 5.678 5.754 5.458 5.630 92,634,992 -0.12(-2.16%)
Jul 10, 2008 5.907 5.951 5.694 5.754 71,234,176 -0.14(-2.38%)
Jul 09, 2008 6.131 6.167 5.895 5.895 63,308,444 -0.25(-4.04%)
Jul 08, 2008 5.907 6.195 5.866 6.143 101,724,432 +0.16(+2.61%)
Jul 07, 2008 6.243 6.251 5.939 5.987 90,661,176 -0.24(-3.92%)
Jul 03, 2008 6.239 6.323 6.087 6.231 26,367,332 -0.05(-0.77%)
Jul 02, 2008 6.419 6.427 6.219 6.279 59,563,508 +0.02(+0.38%)
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.