Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.585 4.585 4.425 4.449 61,063,356 -0.06(-1.33%)
Mar 30, 2009 4.597 4.661 4.453 4.509 44,435,412 -0.45(-9.12%)
Mar 26, 2009 4.529 4.978 4.485 4.962 102,873,696 +0.49(+11.02%)
Mar 25, 2009 4.589 4.649 4.301 4.469 92,981,240 -0.06(-1.41%)
Mar 24, 2009 4.777 4.829 4.533 4.533 60,854,588 -0.30(-6.14%)
Mar 23, 2009 4.589 4.853 4.485 4.829 61,366,016 +0.36(+8.06%)
Mar 20, 2009 4.649 4.757 4.425 4.469 83,658,640 -0.17(-3.71%)
Mar 19, 2009 4.657 4.677 4.557 4.641 54,529,648 +0.04(+0.78%)
Mar 18, 2009 4.433 4.657 4.389 4.605 62,021,288 +0.14(+3.23%)
Mar 17, 2009 4.273 4.465 4.269 4.461 74,317,568 +0.14(+3.34%)
Mar 16, 2009 4.257 4.405 4.229 4.317 88,011,280 +0.09(+2.08%)
Mar 13, 2009 4.032 4.265 4.012 4.229 75,217,064 +0.20(+4.87%)
Mar 12, 2009 3.680 4.045 3.656 4.032 81,231,352 +0.34(+9.22%)
Mar 11, 2009 3.684 3.764 3.584 3.692 40,940,312 +0.04(+0.99%)
Mar 10, 2009 3.392 3.680 3.336 3.656 78,597,784 +0.34(+10.40%)
Mar 09, 2009 3.336 3.452 3.288 3.312 47,564,420 -0.04(-1.08%)
Mar 06, 2009 3.468 3.480 3.252 3.348 67,485,192 -0.08(-2.34%)
Mar 05, 2009 3.468 3.560 3.420 3.428 55,387,688 -0.11(-3.06%)
Mar 04, 2009 3.460 3.584 3.456 3.536 50,323,340 +0.02(+0.68%)
Mar 02, 2009 3.596 3.660 3.508 3.512 45,319,424 -0.15(-4.15%)
Feb 27, 2009 3.572 3.700 3.564 3.664 68,873,144 +0.05(+1.44%)
Feb 26, 2009 3.728 3.824 3.600 3.612 61,260,636 -0.16(-4.25%)
Feb 25, 2009 3.800 3.852 3.712 3.772 51,548,972 -0.04(-1.15%)
Feb 24, 2009 3.652 3.836 3.644 3.816 78,216,712 +0.15(+4.04%)
Feb 23, 2009 3.852 3.900 3.648 3.668 67,532,136 -0.17(-4.38%)
Feb 20, 2009 3.764 3.892 3.704 3.836 62,431,828 +0.02(+0.63%)
Feb 19, 2009 3.872 3.984 3.800 3.812 52,469,944 -0.05(-1.35%)
Feb 18, 2009 3.856 3.908 3.780 3.864 50,704,916 +0.00(+0.00%)
Feb 17, 2009 3.888 3.916 3.740 3.864 81,735,784 -0.19(-4.74%)
Feb 13, 2009 4.077 4.125 3.984 4.057 44,228,644 -0.02(-0.49%)
Feb 12, 2009 3.956 4.077 3.900 4.077 59,747,324 +0.08(+1.90%)
Feb 11, 2009 4.024 4.045 3.888 4.000 56,901,500 +0.04(+0.91%)
Feb 10, 2009 4.201 4.293 3.960 3.964 90,864,096 -0.33(-7.65%)
Feb 09, 2009 4.161 4.313 4.089 4.293 50,252,920 +0.07(+1.71%)
Feb 06, 2009 4.032 4.257 3.984 4.221 61,901,420 +0.16(+4.05%)
Feb 05, 2009 3.856 4.077 3.828 4.057 90,283,744 +0.14(+3.68%)
Feb 04, 2009 3.924 4.037 3.892 3.912 70,802,984 -0.02(-0.61%)
Feb 03, 2009 3.748 3.960 3.700 3.936 67,837,296 +0.16(+4.13%)
Feb 02, 2009 3.708 3.864 3.700 3.780 49,711,524 +0.00(+0.00%)
Jan 30, 2009 3.900 3.908 3.768 3.780 82,809,584 -0.08(-2.18%)
Jan 29, 2009 3.704 3.964 3.704 3.864 93,005,712 +0.00(+0.00%)
Jan 28, 2009 3.752 3.924 3.696 3.864 95,658,248 +0.20(+5.46%)
Jan 27, 2009 3.596 3.700 3.556 3.664 60,125,900 +0.06(+1.67%)
Jan 26, 2009 3.608 3.716 3.520 3.604 65,515,888 -0.03(-0.88%)
Jan 23, 2009 3.556 3.692 3.544 3.636 52,468,948 -0.02(-0.44%)
Jan 22, 2009 3.596 3.736 3.516 3.652 53,267,056 +0.03(+0.77%)
Jan 21, 2009 3.432 3.624 3.404 3.624 59,980,064 +0.06(+1.80%)
Jan 20, 2009 3.788 3.812 3.544 3.560 39,834,048 -0.23(-6.03%)
Jan 16, 2009 3.800 3.824 3.648 3.788 45,020,760 +0.07(+1.94%)
Jan 15, 2009 3.628 3.784 3.556 3.716 44,322,536 +0.10(+2.65%)
Jan 14, 2009 3.696 3.708 3.536 3.620 55,241,352 -0.13(-3.52%)
Jan 13, 2009 3.808 3.916 3.700 3.752 50,035,664 -0.09(-2.29%)
Jan 12, 2009 3.928 3.984 3.800 3.840 59,736,336 -0.07(-1.84%)
Jan 09, 2009 4.053 4.065 3.848 3.912 55,899,120 -0.15(-3.65%)
Jan 08, 2009 3.944 4.081 3.872 4.061 53,920,828 +0.06(+1.50%)
Jan 07, 2009 4.020 4.040 3.924 4.000 60,474,012 -0.09(-2.25%)
Jan 06, 2009 4.024 4.149 3.984 4.093 43,975,424 +0.12(+3.02%)
Jan 05, 2009 3.956 4.028 3.844 3.972 40,131,716 +0.03(+0.81%)
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.