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

Starbucks Corp (NQ: SBUX )

96.86 +0.74 (+0.77%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 19, 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 (%)
Jan 29, 2010 8.858 9.022 8.710 8.726 46,802,272 -0.12(-1.31%)
Jan 28, 2010 9.010 9.062 8.754 8.842 71,745,936 -0.13(-1.47%)
Jan 27, 2010 9.026 9.038 8.862 8.974 52,941,420 -0.05(-0.58%)
Jan 26, 2010 8.894 9.106 8.878 9.026 56,168,816 +0.06(+0.62%)
Jan 25, 2010 9.210 9.234 8.918 8.970 61,615,740 -0.20(-2.23%)
Jan 22, 2010 9.463 9.543 9.150 9.174 61,325,564 -0.31(-3.25%)
Jan 21, 2010 9.659 9.791 9.342 9.483 134,027,432 +0.16(+1.67%)
Jan 20, 2010 9.507 9.531 9.150 9.326 84,781,384 -0.12(-1.23%)
Jan 19, 2010 9.370 9.531 9.274 9.443 47,217,808 +0.12(+1.33%)
Jan 15, 2010 9.503 9.511 9.174 9.318 54,595,572 -0.11(-1.19%)
Jan 14, 2010 9.306 9.451 9.294 9.431 38,750,256 +0.07(+0.73%)
Jan 13, 2010 9.170 9.410 9.118 9.362 37,703,924 +0.22(+2.45%)
Jan 12, 2010 9.170 9.286 9.010 9.138 38,531,000 -0.16(-1.68%)
Jan 11, 2010 9.358 9.358 9.158 9.294 28,435,766 -0.03(-0.30%)
Jan 08, 2010 9.290 9.451 9.286 9.322 25,658,366 -0.03(-0.34%)
Jan 07, 2010 9.322 9.422 9.286 9.354 25,611,418 -0.02(-0.26%)
Jan 06, 2010 9.402 9.459 9.314 9.378 35,484,400 -0.07(-0.72%)
Jan 05, 2010 9.194 9.611 9.166 9.447 75,063,232 +0.22(+2.34%)
Jan 04, 2010 9.338 9.342 9.174 9.230 40,879,380 -0.00(-0.04%)
Dec 31, 2009 9.346 9.402 9.234 9.234 18,795,026 -0.10(-1.07%)
Dec 30, 2009 9.346 9.447 9.282 9.334 22,995,338 -0.08(-0.85%)
Dec 29, 2009 9.547 9.559 9.358 9.414 36,962,752 -0.12(-1.26%)
Dec 28, 2009 9.463 9.591 9.431 9.535 25,790,220 +0.06(+0.63%)
Dec 24, 2009 9.515 9.515 9.410 9.475 10,228,585 -0.03(-0.34%)
Dec 23, 2009 9.483 9.531 9.354 9.507 21,259,276 +0.01(+0.08%)
Dec 22, 2009 9.346 9.531 9.278 9.499 40,393,920 +0.23(+2.51%)
Dec 21, 2009 9.487 9.503 9.230 9.266 59,069,580 -0.22(-2.28%)
Dec 18, 2009 8.982 9.515 8.910 9.483 149,692,448 +0.57(+6.43%)
Dec 17, 2009 8.934 9.006 8.850 8.910 31,173,212 -0.08(-0.85%)
Dec 16, 2009 9.090 9.182 8.974 8.986 39,451,972 -0.12(-1.28%)
Dec 15, 2009 9.078 9.170 9.078 9.102 34,842,616 -0.04(-0.48%)
Dec 14, 2009 8.998 9.166 8.946 9.146 45,190,068 +0.18(+1.96%)
Dec 11, 2009 8.978 9.006 8.834 8.970 56,790,124 +0.04(+0.40%)
Dec 10, 2009 8.582 8.998 8.554 8.934 105,605,648 +0.40(+4.74%)
Dec 09, 2009 8.513 8.558 8.409 8.530 33,380,248 +0.03(+0.38%)
Dec 08, 2009 8.469 8.594 8.389 8.497 30,023,994 -0.07(-0.84%)
Dec 07, 2009 8.622 8.706 8.546 8.570 27,297,038 -0.08(-0.93%)
Dec 04, 2009 8.574 8.754 8.521 8.650 64,273,772 +0.19(+2.27%)
Dec 03, 2009 8.698 8.774 8.441 8.457 47,720,744 -0.22(-2.58%)
Dec 02, 2009 8.734 8.810 8.654 8.682 37,150,540 -0.02(-0.23%)
Dec 01, 2009 8.790 8.826 8.698 8.702 46,502,604 -0.07(-0.78%)
Nov 30, 2009 8.542 8.786 8.453 8.770 59,725,848 +0.19(+2.19%)
Nov 27, 2009 8.429 8.666 8.409 8.582 22,172,256 -0.16(-1.79%)
Nov 25, 2009 8.570 8.746 8.538 8.738 37,120,576 +0.20(+2.30%)
Nov 24, 2009 8.614 8.654 8.445 8.542 44,917,872 -0.11(-1.30%)
Nov 23, 2009 8.734 8.850 8.622 8.654 63,399,248 +0.08(+0.93%)
Nov 20, 2009 8.542 8.698 8.489 8.574 32,339,410 -0.05(-0.56%)
Nov 19, 2009 8.602 8.654 8.429 8.622 51,312,736 -0.08(-0.87%)
Nov 18, 2009 8.710 8.762 8.590 8.698 40,140,704 -0.11(-1.23%)
Nov 17, 2009 8.770 8.838 8.710 8.806 36,106,708 -0.03(-0.32%)
Nov 16, 2009 8.738 8.834 8.690 8.834 44,276,588 +0.11(+1.29%)
Nov 13, 2009 8.678 8.750 8.622 8.722 42,659,892 +0.04(+0.46%)
Nov 12, 2009 8.650 8.770 8.626 8.682 48,267,136 -0.01(-0.14%)
Nov 11, 2009 8.650 8.714 8.586 8.694 60,111,416 +0.12(+1.40%)
Nov 10, 2009 8.401 8.590 8.397 8.574 66,753,008 +0.12(+1.47%)
Nov 09, 2009 8.473 8.485 8.365 8.449 68,323,256 -0.01(-0.09%)
Nov 06, 2009 8.169 8.525 8.113 8.457 143,459,904 +0.57(+7.21%)
Nov 05, 2009 7.777 7.965 7.709 7.889 69,977,408 +0.20(+2.55%)
Nov 04, 2009 7.849 7.849 7.669 7.693 58,544,168 -0.08(-1.08%)
Nov 03, 2009 7.709 7.837 7.592 7.777 45,431,300 +0.02(+0.21%)
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.