Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

91.27 +0.19 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.830 3.838 3.700 3.712 84,337,368 -0.08(-2.18%)
Jan 29, 2009 3.637 3.893 3.637 3.794 94,721,600 +0.00(+0.00%)
Jan 28, 2009 3.684 3.853 3.629 3.794 97,423,080 +0.20(+5.46%)
Jan 27, 2009 3.531 3.633 3.492 3.598 61,235,184 +0.06(+1.67%)
Jan 26, 2009 3.543 3.649 3.456 3.539 66,724,608 -0.03(-0.88%)
Jan 23, 2009 3.492 3.625 3.480 3.570 53,436,964 -0.02(-0.44%)
Jan 22, 2009 3.531 3.668 3.452 3.586 54,249,796 +0.03(+0.77%)
Jan 21, 2009 3.370 3.558 3.342 3.558 61,086,656 +0.06(+1.80%)
Jan 20, 2009 3.720 3.743 3.480 3.495 40,568,956 -0.22(-6.03%)
Jan 16, 2009 3.731 3.755 3.582 3.720 45,851,360 +0.07(+1.94%)
Jan 15, 2009 3.562 3.716 3.492 3.649 45,140,256 +0.09(+2.65%)
Jan 14, 2009 3.629 3.641 3.472 3.554 56,260,516 -0.13(-3.52%)
Jan 13, 2009 3.739 3.845 3.633 3.684 50,958,784 -0.09(-2.29%)
Jan 12, 2009 3.857 3.912 3.731 3.771 60,838,432 -0.07(-1.84%)
Jan 09, 2009 3.979 3.991 3.779 3.841 56,930,420 -0.15(-3.65%)
Jan 08, 2009 3.873 4.007 3.802 3.987 54,915,628 +0.06(+1.50%)
Jan 07, 2009 3.948 3.967 3.853 3.928 61,589,716 -0.09(-2.25%)
Jan 06, 2009 3.952 4.073 3.912 4.018 44,786,740 +0.12(+3.02%)
Jan 05, 2009 3.885 3.956 3.775 3.900 40,872,116 +0.03(+0.81%)
Jan 02, 2009 3.700 3.877 3.668 3.869 37,857,816 +0.15(+4.02%)
Dec 31, 2008 3.665 3.743 3.649 3.720 25,068,652 +0.04(+1.07%)
Dec 30, 2008 3.574 3.680 3.558 3.680 33,332,802 +0.13(+3.65%)
Dec 29, 2008 3.708 3.708 3.507 3.551 28,448,170 -0.13(-3.42%)
Dec 26, 2008 3.727 3.735 3.637 3.676 15,243,433 +0.00(+0.11%)
Dec 24, 2008 3.637 3.672 3.617 3.672 8,956,941 +0.06(+1.63%)
Dec 23, 2008 3.688 3.775 3.574 3.613 47,082,312 -0.07(-1.82%)
Dec 22, 2008 3.889 3.916 3.610 3.680 43,029,332 -0.20(-5.26%)
Dec 19, 2008 3.841 3.916 3.716 3.885 74,435,344 +0.11(+3.02%)
Dec 18, 2008 3.936 4.077 3.700 3.771 61,028,668 -0.09(-2.44%)
Dec 17, 2008 3.771 3.944 3.724 3.865 76,590,008 +0.04(+1.13%)
Dec 16, 2008 3.621 3.826 3.566 3.822 82,785,456 +0.28(+8.00%)
Dec 15, 2008 3.704 3.739 3.495 3.539 72,657,072 -0.13(-3.64%)
Dec 12, 2008 3.495 3.712 3.472 3.672 52,216,696 +0.15(+4.13%)
Dec 11, 2008 3.704 3.751 3.507 3.527 53,943,584 -0.22(-5.88%)
Dec 10, 2008 3.653 3.802 3.586 3.747 50,139,340 +0.10(+2.80%)
Dec 09, 2008 3.684 3.822 3.633 3.645 61,994,100 -0.13(-3.44%)
Dec 08, 2008 3.657 3.834 3.645 3.775 62,133,980 +0.19(+5.26%)
Dec 05, 2008 3.319 3.598 3.216 3.586 65,847,684 +0.20(+5.92%)
Dec 04, 2008 3.307 3.700 3.264 3.385 94,713,968 -0.01(-0.35%)
Dec 03, 2008 3.271 3.437 3.208 3.397 58,060,144 +0.04(+1.29%)
Dec 02, 2008 3.216 3.358 3.138 3.354 56,841,404 +0.23(+7.30%)
Dec 01, 2008 3.393 3.409 3.118 3.126 54,338,812 -0.39(-10.97%)
Nov 28, 2008 3.401 3.515 3.401 3.511 16,372,143 +0.06(+1.71%)
Nov 26, 2008 3.161 3.472 3.157 3.452 51,116,976 +0.22(+6.94%)
Nov 25, 2008 3.146 3.381 3.098 3.228 109,315,984 -0.09(-2.84%)
Nov 24, 2008 3.165 3.342 3.122 3.322 86,543,416 +0.24(+7.92%)
Nov 21, 2008 2.941 3.106 2.776 3.079 107,016,856 +0.26(+9.21%)
Nov 20, 2008 3.102 3.157 2.819 2.819 90,340,032 -0.31(-10.04%)
Nov 19, 2008 3.256 3.362 3.126 3.134 73,699,824 -0.16(-4.89%)
Nov 18, 2008 3.389 3.488 3.201 3.295 78,956,288 -0.10(-3.01%)
Nov 17, 2008 3.311 3.574 3.248 3.397 80,339,832 +0.01(+0.35%)
Nov 14, 2008 3.613 3.633 3.385 3.385 68,157,496 -0.28(-7.52%)
Nov 13, 2008 3.716 3.720 3.177 3.661 177,842,768 -0.01(-0.21%)
Nov 12, 2008 3.802 3.897 3.649 3.668 116,815,120 -0.26(-6.61%)
Nov 11, 2008 3.735 4.038 3.708 3.928 133,973,640 -0.08(-2.06%)
Nov 10, 2008 4.325 4.325 3.897 4.011 89,862,904 -0.14(-3.32%)
Nov 07, 2008 4.325 4.419 4.038 4.148 87,563,776 -0.21(-4.87%)
Nov 06, 2008 4.518 4.620 4.337 4.361 67,360,432 -0.23(-4.97%)
Nov 05, 2008 4.856 4.915 4.573 4.589 51,604,272 -0.30(-6.19%)
Nov 04, 2008 5.092 5.100 4.765 4.891 120,609,696 -0.04(-0.72%)
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.