Starbucks Corp (NQ: SBUX )

111.20 USD +0.71 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.460 4.620 4.450 4.575 55,160,000 +0.07(+1.44%)
Feb 26, 2009 4.655 4.775 4.495 4.510 49,063,200 -0.20(-4.25%)
Feb 25, 2009 4.745 4.810 4.635 4.710 41,285,200 -0.05(-1.15%)
Feb 24, 2009 4.560 4.790 4.550 4.765 62,643,200 +0.18(+4.04%)
Feb 23, 2009 4.810 4.870 4.555 4.580 54,086,000 -0.21(-4.38%)
Feb 20, 2009 4.700 4.860 4.625 4.790 50,001,200 +0.03(+0.63%)
Feb 19, 2009 4.835 4.975 4.745 4.760 42,022,800 -0.07(-1.35%)
Feb 18, 2009 4.815 4.880 4.720 4.825 40,609,200 +0.00(+0.00%)
Feb 17, 2009 4.855 4.890 4.670 4.825 65,461,600 -0.24(-4.74%)
Feb 13, 2009 5.090 5.150 4.975 5.065 35,422,400 -0.02(-0.49%)
Feb 12, 2009 4.940 5.090 4.870 5.090 47,851,200 +0.09(+1.90%)
Feb 11, 2009 5.025 5.050 4.855 4.995 45,572,000 +0.04(+0.91%)
Feb 10, 2009 5.245 5.360 4.945 4.950 72,772,400 -0.41(-7.65%)
Feb 09, 2009 5.195 5.385 5.105 5.360 40,247,200 +0.09(+1.71%)
Feb 06, 2009 5.035 5.315 4.975 5.270 49,576,400 +0.20(+4.05%)
Feb 05, 2009 4.815 5.090 4.780 5.065 72,307,600 +0.18(+3.68%)
Feb 04, 2009 4.900 5.040 4.860 4.885 56,705,600 -0.03(-0.61%)
Feb 03, 2009 4.680 4.945 4.620 4.915 54,330,400 +0.20(+4.13%)
Feb 02, 2009 4.630 4.825 4.620 4.720 39,813,600 +0.00(+0.00%)
Jan 30, 2009 4.870 4.880 4.705 4.720 66,321,600 -0.11(-2.18%)
Jan 29, 2009 4.625 4.950 4.625 4.825 74,487,600 +0.00(+0.00%)
Jan 28, 2009 4.685 4.900 4.615 4.825 76,612,000 +0.25(+5.46%)
Jan 27, 2009 4.490 4.620 4.440 4.575 48,154,400 +0.08(+1.67%)
Jan 26, 2009 4.505 4.640 4.395 4.500 52,471,200 -0.04(-0.88%)
Jan 23, 2009 4.440 4.610 4.425 4.540 42,022,000 -0.02(-0.44%)
Jan 22, 2009 4.490 4.665 4.390 4.560 42,661,200 +0.03(+0.77%)
Jan 21, 2009 4.285 4.525 4.250 4.525 48,037,600 +0.08(+1.80%)
Jan 20, 2009 4.730 4.760 4.425 4.445 31,902,800 -0.29(-6.03%)
Jan 16, 2009 4.745 4.775 4.555 4.730 36,056,800 +0.09(+1.94%)
Jan 15, 2009 4.530 4.725 4.440 4.640 35,497,600 +0.12(+2.65%)
Jan 14, 2009 4.615 4.630 4.415 4.520 44,242,400 -0.17(-3.52%)
Jan 13, 2009 4.755 4.890 4.620 4.685 40,073,200 -0.11(-2.29%)
Jan 12, 2009 4.905 4.975 4.745 4.795 47,842,400 -0.09(-1.84%)
Jan 09, 2009 5.060 5.075 4.805 4.885 44,769,200 -0.19(-3.65%)
Jan 08, 2009 4.925 5.095 4.835 5.070 43,184,800 +0.08(+1.50%)
Jan 07, 2009 5.020 5.045 4.900 4.995 48,433,200 -0.12(-2.25%)
Jan 06, 2009 5.025 5.180 4.975 5.110 35,219,600 +0.15(+3.02%)
Jan 05, 2009 4.940 5.030 4.800 4.960 32,141,200 +0.04(+0.81%)
Jan 02, 2009 4.705 4.930 4.665 4.920 29,770,800 +0.19(+4.02%)
Dec 31, 2008 4.660 4.760 4.640 4.730 19,713,600 +0.05(+1.07%)
Dec 30, 2008 4.545 4.680 4.525 4.680 26,212,400 +0.17(+3.65%)
Dec 29, 2008 4.715 4.715 4.460 4.515 22,371,200 -0.16(-3.42%)
Dec 26, 2008 4.740 4.750 4.625 4.675 11,987,200 +0.00(+0.11%)
Dec 24, 2008 4.625 4.670 4.600 4.670 7,043,600 +0.08(+1.63%)
Dec 23, 2008 4.690 4.800 4.545 4.595 37,024,800 -0.08(-1.82%)
Dec 22, 2008 4.945 4.980 4.590 4.680 33,837,600 -0.26(-5.26%)
Dec 19, 2008 4.885 4.980 4.725 4.940 58,534,800 +0.15(+3.02%)
Dec 18, 2008 5.005 5.185 4.705 4.795 47,992,000 -0.12(-2.44%)
Dec 17, 2008 4.795 5.015 4.735 4.915 60,229,200 +0.05(+1.13%)
Dec 16, 2008 4.605 4.865 4.535 4.860 65,101,200 +0.36(+8.00%)
Dec 15, 2008 4.710 4.755 4.445 4.500 57,136,400 -0.17(-3.64%)
Dec 12, 2008 4.445 4.720 4.415 4.670 41,062,400 +0.18(+4.12%)
Dec 11, 2008 4.710 4.770 4.460 4.485 42,420,400 -0.28(-5.88%)
Dec 10, 2008 4.645 4.835 4.560 4.765 39,428,800 +0.13(+2.80%)
Dec 09, 2008 4.685 4.860 4.620 4.635 48,751,200 -0.17(-3.44%)
Dec 08, 2008 4.650 4.875 4.635 4.800 48,861,200 +0.24(+5.26%)
Dec 05, 2008 4.220 4.575 4.090 4.560 51,781,600 +0.25(+5.92%)
Dec 04, 2008 4.205 4.705 4.150 4.305 74,481,600 -0.02(-0.35%)
Dec 03, 2008 4.160 4.370 4.080 4.320 45,657,600 +0.06(+1.29%)
Dec 02, 2008 4.090 4.270 3.990 4.265 44,699,200 +0.29(+7.30%)
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.