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 (%)
May 29, 2009 5.331 5.563 5.304 5.563 90,454,184 +0.26(+4.96%)
May 28, 2009 5.230 5.327 5.114 5.300 69,381,752 +0.12(+2.31%)
May 27, 2009 5.211 5.369 5.141 5.180 56,285,072 -0.04(-0.74%)
May 26, 2009 4.851 5.261 4.851 5.219 81,991,576 +0.19(+3.85%)
May 22, 2009 5.226 5.250 5.010 5.025 87,169,408 -0.17(-3.20%)
May 21, 2009 5.176 5.254 5.141 5.192 111,560,760 -0.05(-0.89%)
May 20, 2009 5.226 5.416 5.188 5.238 88,087,216 +0.05(+0.97%)
May 19, 2009 5.161 5.284 5.110 5.188 35,150,556 +0.01(+0.22%)
May 18, 2009 5.076 5.188 5.002 5.176 47,060,388 +0.17(+3.48%)
May 15, 2009 4.944 5.122 4.840 5.002 59,256,840 +0.08(+1.65%)
May 14, 2009 4.909 5.056 4.890 4.921 47,555,508 -0.01(-0.16%)
May 13, 2009 5.083 5.087 4.925 4.929 59,586,404 -0.17(-3.26%)
May 12, 2009 5.176 5.257 4.995 5.095 51,551,148 -0.10(-2.01%)
May 11, 2009 5.168 5.315 5.033 5.199 60,840,504 -0.08(-1.54%)
May 08, 2009 5.458 5.505 5.230 5.281 94,344,280 -0.14(-2.50%)
May 07, 2009 5.458 5.601 5.331 5.416 83,311,384 -0.00(-0.07%)
May 06, 2009 5.536 5.563 5.315 5.420 68,378,568 -0.08(-1.41%)
May 05, 2009 5.520 5.574 5.412 5.497 61,091,428 -0.01(-0.14%)
May 04, 2009 5.412 5.594 5.373 5.505 84,222,992 +0.17(+3.19%)
May 01, 2009 5.574 5.605 5.304 5.335 99,866,672 -0.26(-4.56%)
Apr 30, 2009 5.319 5.969 5.296 5.590 173,721,584 +0.30(+5.62%)
Apr 29, 2009 5.284 5.397 5.199 5.292 77,951,960 +0.07(+1.41%)
Apr 28, 2009 5.010 5.404 5.010 5.219 85,520,032 +0.12(+2.27%)
Apr 27, 2009 5.107 5.269 5.006 5.103 74,121,880 -0.12(-2.29%)
Apr 24, 2009 5.114 5.277 5.072 5.223 93,398,528 +0.06(+1.12%)
Apr 23, 2009 4.832 5.180 4.821 5.165 124,426,168 +0.31(+6.28%)
Apr 22, 2009 4.519 4.909 4.461 4.859 115,871,480 +0.29(+6.44%)
Apr 21, 2009 4.333 4.577 4.330 4.565 71,358,616 +0.17(+3.87%)
Apr 20, 2009 4.496 4.531 4.349 4.395 65,145,016 -0.27(-5.72%)
Apr 17, 2009 4.453 4.724 4.449 4.662 93,630,824 +0.17(+3.88%)
Apr 16, 2009 4.419 4.523 4.411 4.488 94,856,992 -0.02(-0.43%)
Apr 15, 2009 4.314 4.531 4.303 4.507 94,161,128 -0.08(-1.77%)
Apr 14, 2009 4.600 4.623 4.538 4.589 75,761,424 -0.05(-1.17%)
Apr 13, 2009 4.585 4.681 4.531 4.643 40,993,204 +0.00(+0.08%)
Apr 09, 2009 4.585 4.697 4.507 4.639 61,981,820 +0.20(+4.44%)
Apr 08, 2009 4.376 4.488 4.349 4.442 46,492,832 +0.12(+2.68%)
Apr 07, 2009 4.310 4.372 4.233 4.326 51,236,072 -0.09(-2.01%)
Apr 06, 2009 4.442 4.507 4.345 4.415 45,885,960 -0.10(-2.31%)
Apr 03, 2009 4.554 4.612 4.430 4.519 58,815,008 -0.05(-1.10%)
Apr 02, 2009 4.426 4.639 4.372 4.569 101,953,736 +0.25(+5.82%)
Apr 01, 2009 4.248 4.349 4.179 4.318 51,453,364 +0.02(+0.54%)
Mar 31, 2009 4.426 4.426 4.272 4.295 63,255,068 -0.06(-1.33%)
Mar 30, 2009 4.438 4.500 4.299 4.353 46,030,304 -0.44(-9.12%)
Mar 26, 2009 4.372 4.805 4.330 4.790 106,566,080 +0.48(+11.02%)
Mar 25, 2009 4.430 4.488 4.152 4.314 96,318,560 -0.06(-1.41%)
Mar 24, 2009 4.612 4.662 4.376 4.376 63,038,808 -0.29(-6.14%)
Mar 23, 2009 4.430 4.685 4.330 4.662 63,568,592 +0.35(+8.06%)
Mar 20, 2009 4.488 4.592 4.272 4.314 86,661,352 -0.17(-3.71%)
Mar 19, 2009 4.496 4.515 4.399 4.480 56,486,848 +0.03(+0.78%)
Mar 18, 2009 4.279 4.496 4.237 4.446 64,247,380 +0.14(+3.23%)
Mar 17, 2009 4.125 4.310 4.121 4.306 76,985,000 +0.14(+3.34%)
Mar 16, 2009 4.109 4.252 4.082 4.167 91,170,216 +0.09(+2.08%)
Mar 13, 2009 3.893 4.117 3.873 4.082 77,916,784 +0.19(+4.87%)
Mar 12, 2009 3.553 3.904 3.529 3.893 84,146,936 +0.33(+9.22%)
Mar 11, 2009 3.556 3.634 3.460 3.564 42,409,760 +0.03(+0.99%)
Mar 10, 2009 3.274 3.553 3.220 3.529 81,418,848 +0.33(+10.40%)
Mar 09, 2009 3.220 3.332 3.174 3.197 49,271,620 -0.03(-1.08%)
Mar 06, 2009 3.348 3.359 3.139 3.232 69,907,392 -0.08(-2.34%)
Mar 05, 2009 3.348 3.437 3.301 3.309 57,375,688 -0.10(-3.06%)
Mar 04, 2009 3.340 3.460 3.336 3.413 52,129,568 +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.