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

Starbucks Corp (NQ: SBUX )

96.64 -0.26 (-0.27%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 20, 2024 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 (%)
Apr 30, 2010 10.73 10.73 10.43 10.43 18,699,954 -0.25(-2.33%)
Apr 29, 2010 10.55 10.73 10.54 10.67 18,930,430 +0.15(+1.45%)
Apr 28, 2010 10.69 10.79 10.48 10.52 26,406,622 -0.12(-1.17%)
Apr 27, 2010 11.04 11.04 10.61 10.65 23,972,924 -0.35(-3.14%)
Apr 26, 2010 10.86 11.07 10.83 10.99 19,782,368 +0.05(+0.48%)
Apr 23, 2010 10.84 10.95 10.73 10.94 26,039,862 +0.00(+0.04%)
Apr 22, 2010 10.42 11.02 10.30 10.93 77,359,408 +0.75(+7.33%)
Apr 21, 2010 10.11 10.20 10.03 10.19 34,031,288 +0.05(+0.51%)
Apr 20, 2010 10.07 10.15 9.879 10.14 18,771,678 +0.14(+1.45%)
Apr 19, 2010 10.03 10.13 9.855 9.992 21,161,250 -0.02(-0.24%)
Apr 16, 2010 10.07 10.12 9.915 10.02 27,181,554 -0.07(-0.68%)
Apr 15, 2010 9.919 10.13 9.879 10.08 23,931,692 +0.12(+1.17%)
Apr 14, 2010 9.911 9.972 9.791 9.968 19,624,534 +0.04(+0.44%)
Apr 13, 2010 9.795 9.952 9.759 9.924 18,296,628 +0.10(+0.98%)
Apr 12, 2010 9.891 9.948 9.759 9.827 15,707,501 -0.09(-0.93%)
Apr 09, 2010 9.972 10.01 9.811 9.919 15,428,133 -0.04(-0.44%)
Apr 08, 2010 9.932 10.03 9.883 9.964 17,840,364 -0.03(-0.32%)
Apr 07, 2010 9.952 10.04 9.907 9.996 20,945,038 +0.12(+1.26%)
Apr 06, 2010 9.811 9.911 9.771 9.871 14,271,941 -0.00(-0.04%)
Apr 05, 2010 9.675 9.944 9.675 9.875 19,644,576 +0.17(+1.74%)
Apr 01, 2010 9.827 9.903 9.591 9.707 38,834,660 -0.01(-0.12%)
Mar 31, 2010 9.779 9.827 9.691 9.719 37,679,452 -0.12(-1.18%)
Mar 30, 2010 9.779 9.863 9.707 9.835 31,929,868 -0.02(-0.20%)
Mar 29, 2010 9.863 9.919 9.727 9.855 34,256,772 +0.01(+0.08%)
Mar 26, 2010 9.767 9.943 9.767 9.847 51,101,972 +0.15(+1.57%)
Mar 25, 2010 10.04 10.06 9.671 9.695 94,799,704 -0.43(-4.27%)
Mar 24, 2010 10.35 10.41 10.11 10.13 60,668,296 -0.05(-0.47%)
Mar 23, 2010 10.18 10.18 9.991 10.18 44,090,796 +0.07(+0.67%)
Mar 22, 2010 9.923 10.16 9.751 10.11 40,778,492 +0.11(+1.08%)
Mar 19, 2010 9.999 10.07 9.911 9.999 55,035,084 -0.02(-0.20%)
Mar 18, 2010 10.19 10.21 9.999 10.02 53,474,324 -0.22(-2.11%)
Mar 17, 2010 10.16 10.28 10.06 10.24 53,352,960 +0.11(+1.07%)
Mar 16, 2010 9.991 10.16 9.955 10.13 84,406,304 +0.35(+3.56%)
Mar 15, 2010 9.731 9.811 9.707 9.779 29,571,500 +0.06(+0.58%)
Mar 12, 2010 9.719 9.803 9.667 9.723 32,047,736 +0.00(+0.04%)
Mar 11, 2010 9.627 9.879 9.627 9.719 44,897,396 +0.02(+0.17%)
Mar 10, 2010 9.422 9.719 9.414 9.703 61,092,324 +0.24(+2.58%)
Mar 09, 2010 9.410 9.511 9.290 9.459 33,355,776 +0.12(+1.29%)
Mar 08, 2010 9.318 9.447 9.310 9.338 22,467,926 -0.02(-0.21%)
Mar 05, 2010 9.226 9.366 9.158 9.358 30,787,642 +0.18(+1.96%)
Mar 04, 2010 9.230 9.278 9.158 9.178 32,195,570 -0.06(-0.61%)
Mar 03, 2010 9.330 9.362 9.186 9.234 27,556,748 -0.11(-1.16%)
Mar 02, 2010 9.282 9.370 9.242 9.342 42,757,784 +0.02(+0.17%)
Mar 01, 2010 9.182 9.346 9.174 9.326 31,722,100 +0.15(+1.66%)
Feb 26, 2010 9.178 9.206 9.082 9.174 30,216,280 +0.00(+0.04%)
Feb 25, 2010 9.070 9.202 8.982 9.170 46,507,600 -0.07(-0.78%)
Feb 24, 2010 9.110 9.242 9.094 9.242 32,266,492 +0.16(+1.76%)
Feb 23, 2010 9.114 9.174 8.998 9.082 41,224,996 -0.09(-0.96%)
Feb 22, 2010 9.342 9.354 9.138 9.170 42,412,168 -0.18(-1.97%)
Feb 19, 2010 9.278 9.394 9.278 9.354 24,302,380 +0.04(+0.43%)
Feb 18, 2010 9.294 9.338 9.214 9.314 23,225,582 +0.04(+0.48%)
Feb 17, 2010 9.238 9.330 9.198 9.270 32,339,910 +0.11(+1.18%)
Feb 16, 2010 9.086 9.162 8.998 9.162 42,003,128 +0.11(+1.24%)
Feb 12, 2010 8.838 9.082 8.834 9.050 39,333,104 +0.02(+0.18%)
Feb 11, 2010 8.914 9.082 8.782 9.034 46,243,892 +0.08(+0.85%)
Feb 10, 2010 8.826 9.022 8.826 8.958 50,026,172 +0.07(+0.81%)
Feb 09, 2010 8.870 8.930 8.674 8.886 51,982,488 +0.11(+1.28%)
Feb 08, 2010 8.674 8.870 8.574 8.774 39,926,944 +0.08(+0.97%)
Feb 05, 2010 8.726 8.826 8.513 8.690 55,112,996 -0.04(-0.50%)
Feb 04, 2010 8.914 8.966 8.726 8.734 48,801,540 -0.25(-2.76%)
Feb 03, 2010 8.966 9.006 8.850 8.982 37,304,868 -0.01(-0.09%)
Feb 02, 2010 8.870 9.006 8.774 8.990 38,297,760 +0.09(+0.99%)
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.