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 (%)
Jun 30, 2010 9.735 9.825 9.421 9.433 43,705,048 -0.28(-2.84%)
Jun 29, 2010 10.09 10.13 9.658 9.708 48,810,292 -0.70(-6.71%)
Jun 25, 2010 10.41 10.50 10.34 10.41 23,017,658 +0.05(+0.52%)
Jun 24, 2010 10.52 10.59 10.33 10.35 16,692,794 -0.25(-2.38%)
Jun 23, 2010 10.56 10.68 10.47 10.60 20,341,634 +0.03(+0.33%)
Jun 22, 2010 10.90 11.06 10.54 10.57 26,577,554 -0.31(-2.82%)
Jun 21, 2010 10.96 11.06 10.81 10.88 17,053,928 -0.03(-0.25%)
Jun 18, 2010 10.86 11.01 10.77 10.90 24,265,028 +0.04(+0.39%)
Jun 17, 2010 10.87 10.91 10.71 10.86 18,491,664 -0.00(-0.04%)
Jun 16, 2010 10.80 10.93 10.72 10.86 24,434,640 +0.02(+0.21%)
Jun 15, 2010 10.73 10.85 10.64 10.84 22,345,656 +0.18(+1.71%)
Jun 14, 2010 10.65 10.81 10.59 10.66 22,516,016 +0.12(+1.14%)
Jun 11, 2010 10.39 10.56 10.38 10.54 22,252,748 +0.07(+0.63%)
Jun 10, 2010 10.38 10.48 10.25 10.47 24,314,604 +0.26(+2.55%)
Jun 09, 2010 10.11 10.37 10.10 10.21 30,555,176 +0.18(+1.78%)
Jun 08, 2010 9.929 10.06 9.782 10.03 25,596,018 +0.12(+1.21%)
Jun 07, 2010 10.19 10.19 9.902 9.914 25,329,268 -0.24(-2.34%)
Jun 04, 2010 10.19 10.41 10.09 10.15 29,391,322 -0.27(-2.63%)
Jun 03, 2010 10.30 10.45 10.27 10.43 23,775,888 +0.11(+1.05%)
Jun 02, 2010 9.988 10.33 9.925 10.32 25,652,264 +0.34(+3.42%)
Jun 01, 2010 9.995 10.21 9.906 9.976 25,161,996 -0.07(-0.73%)
May 28, 2010 10.10 10.22 9.964 10.05 21,285,046 -0.05(-0.50%)
May 27, 2010 9.883 10.11 9.819 10.10 25,895,396 +0.51(+5.30%)
May 26, 2010 9.623 9.840 9.581 9.592 30,822,484 -0.08(-0.84%)
May 25, 2010 9.487 9.700 9.343 9.673 30,596,984 -0.06(-0.60%)
May 24, 2010 9.766 9.875 9.669 9.731 22,007,986 -0.09(-0.87%)
May 21, 2010 9.526 9.902 9.467 9.817 33,146,862 +0.07(+0.76%)
May 20, 2010 9.782 10.01 9.735 9.743 32,457,864 -0.42(-4.16%)
May 19, 2010 10.22 10.41 10.02 10.17 26,680,914 -0.15(-1.47%)
May 18, 2010 10.32 10.53 10.25 10.32 22,049,534 -0.13(-1.23%)
May 17, 2010 10.26 10.46 10.12 10.45 22,736,902 +0.16(+1.51%)
May 14, 2010 10.58 10.61 10.16 10.29 29,731,440 -0.36(-3.39%)
May 13, 2010 10.79 10.79 10.62 10.65 28,242,018 -0.16(-1.47%)
May 12, 2010 10.41 10.84 10.37 10.81 30,057,032 +0.45(+4.31%)
May 11, 2010 10.56 10.57 10.30 10.36 30,900,662 -0.13(-1.26%)
May 10, 2010 10.35 10.52 10.05 10.50 37,785,068 +0.62(+6.25%)
May 07, 2010 9.813 10.09 9.568 9.879 57,725,892 -0.06(-0.62%)
May 06, 2010 10.09 10.19 9.467 9.941 45,813,536 -0.24(-2.33%)
May 05, 2010 10.10 10.31 9.999 10.18 28,732,248 +0.07(+0.73%)
May 04, 2010 10.34 10.34 10.02 10.10 28,943,622 -0.45(-4.23%)
May 03, 2010 10.10 10.58 10.08 10.55 24,900,154 +0.47(+4.62%)
Apr 30, 2010 10.38 10.38 10.08 10.08 19,331,280 -0.24(-2.33%)
Apr 29, 2010 10.21 10.38 10.19 10.33 19,569,538 +0.15(+1.45%)
Apr 28, 2010 10.34 10.43 10.14 10.18 27,298,132 -0.12(-1.17%)
Apr 27, 2010 10.67 10.67 10.27 10.30 24,782,270 -0.33(-3.14%)
Apr 26, 2010 10.51 10.71 10.48 10.63 20,450,238 +0.05(+0.48%)
Apr 23, 2010 10.48 10.59 10.38 10.58 26,918,990 +0.00(+0.04%)
Apr 22, 2010 10.08 10.66 9.964 10.58 79,971,128 +0.72(+7.33%)
Apr 21, 2010 9.778 9.867 9.704 9.856 35,180,212 +0.05(+0.51%)
Apr 20, 2010 9.743 9.817 9.557 9.805 19,405,426 +0.14(+1.45%)
Apr 19, 2010 9.700 9.795 9.533 9.665 21,875,670 -0.02(-0.24%)
Apr 16, 2010 9.743 9.790 9.592 9.689 28,099,226 -0.07(-0.68%)
Apr 15, 2010 9.596 9.801 9.557 9.755 24,739,646 +0.11(+1.17%)
Apr 14, 2010 9.588 9.646 9.471 9.642 20,287,074 +0.04(+0.44%)
Apr 13, 2010 9.475 9.627 9.440 9.599 18,914,338 +0.09(+0.98%)
Apr 12, 2010 9.568 9.623 9.440 9.506 16,237,799 -0.09(-0.93%)
Apr 09, 2010 9.646 9.685 9.491 9.596 15,949,000 -0.04(-0.44%)
Apr 08, 2010 9.607 9.704 9.561 9.638 18,442,670 -0.03(-0.32%)
Apr 07, 2010 9.627 9.714 9.584 9.669 21,652,160 +0.12(+1.26%)
Apr 06, 2010 9.491 9.588 9.452 9.549 14,753,773 -0.00(-0.04%)
Apr 05, 2010 9.359 9.619 9.359 9.553 20,307,792 +0.18(+1.95%)
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.