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

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
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 (%)
Feb 27, 2009 3.572 3.700 3.564 3.664 68,873,784 +0.05(+1.44%)
Feb 26, 2009 3.728 3.824 3.600 3.612 61,261,208 -0.16(-4.25%)
Feb 25, 2009 3.800 3.852 3.712 3.772 51,549,456 -0.04(-1.15%)
Feb 24, 2009 3.652 3.836 3.644 3.816 78,217,448 +0.15(+4.04%)
Feb 23, 2009 3.852 3.900 3.648 3.668 67,532,768 -0.17(-4.38%)
Feb 20, 2009 3.764 3.892 3.704 3.836 62,432,412 +0.02(+0.63%)
Feb 19, 2009 3.872 3.984 3.800 3.812 52,470,436 -0.05(-1.35%)
Feb 18, 2009 3.856 3.908 3.780 3.864 50,705,392 +0.00(+0.00%)
Feb 17, 2009 3.888 3.916 3.740 3.864 81,736,552 -0.19(-4.74%)
Feb 13, 2009 4.077 4.125 3.984 4.056 44,229,056 -0.02(-0.49%)
Feb 12, 2009 3.956 4.077 3.900 4.077 59,747,884 +0.08(+1.90%)
Feb 11, 2009 4.024 4.044 3.888 4.000 56,902,032 +0.04(+0.91%)
Feb 10, 2009 4.201 4.293 3.960 3.964 90,864,952 -0.33(-7.65%)
Feb 09, 2009 4.161 4.313 4.089 4.293 50,253,392 +0.07(+1.71%)
Feb 06, 2009 4.032 4.257 3.984 4.221 61,902,000 +0.16(+4.05%)
Feb 05, 2009 3.856 4.077 3.828 4.056 90,284,592 +0.14(+3.68%)
Feb 04, 2009 3.924 4.036 3.892 3.912 70,803,648 -0.02(-0.61%)
Feb 03, 2009 3.748 3.960 3.700 3.936 67,837,936 +0.16(+4.13%)
Feb 02, 2009 3.708 3.864 3.700 3.780 49,711,988 +0.00(+0.00%)
Jan 30, 2009 3.900 3.908 3.768 3.780 82,810,368 -0.08(-2.18%)
Jan 29, 2009 3.704 3.964 3.704 3.864 93,006,584 +0.00(+0.00%)
Jan 28, 2009 3.752 3.924 3.696 3.864 95,659,144 +0.20(+5.46%)
Jan 27, 2009 3.596 3.700 3.556 3.664 60,126,464 +0.06(+1.67%)
Jan 26, 2009 3.608 3.716 3.520 3.604 65,516,500 -0.03(-0.88%)
Jan 23, 2009 3.556 3.692 3.544 3.636 52,469,440 -0.02(-0.44%)
Jan 22, 2009 3.596 3.736 3.516 3.652 53,267,556 +0.03(+0.77%)
Jan 21, 2009 3.432 3.624 3.404 3.624 59,980,628 +0.06(+1.80%)
Jan 20, 2009 3.788 3.812 3.544 3.560 39,834,420 -0.23(-6.03%)
Jan 16, 2009 3.800 3.824 3.648 3.788 45,021,180 +0.07(+1.94%)
Jan 15, 2009 3.628 3.784 3.556 3.716 44,322,952 +0.10(+2.65%)
Jan 14, 2009 3.696 3.708 3.536 3.620 55,241,872 -0.13(-3.52%)
Jan 13, 2009 3.808 3.916 3.700 3.752 50,036,132 -0.09(-2.29%)
Jan 12, 2009 3.928 3.984 3.800 3.840 59,736,896 -0.07(-1.84%)
Jan 09, 2009 4.052 4.064 3.848 3.912 55,899,644 -0.15(-3.65%)
Jan 08, 2009 3.944 4.081 3.872 4.060 53,921,332 +0.06(+1.50%)
Jan 07, 2009 4.020 4.040 3.924 4.000 60,474,580 -0.09(-2.25%)
Jan 06, 2009 4.024 4.149 3.984 4.093 43,975,836 +0.12(+3.02%)
Jan 05, 2009 3.956 4.028 3.844 3.972 40,132,092 +0.03(+0.81%)
Jan 02, 2009 3.768 3.948 3.736 3.940 37,172,364 +0.15(+4.02%)
Dec 31, 2008 3.732 3.812 3.716 3.788 24,614,762 +0.04(+1.07%)
Dec 30, 2008 3.640 3.748 3.624 3.748 32,729,282 +0.13(+3.65%)
Dec 29, 2008 3.776 3.776 3.572 3.616 27,933,090 -0.13(-3.42%)
Dec 26, 2008 3.796 3.804 3.704 3.744 14,967,437 +0.00(+0.11%)
Dec 24, 2008 3.704 3.740 3.684 3.740 8,794,768 +0.06(+1.63%)
Dec 23, 2008 3.756 3.844 3.640 3.680 46,229,844 -0.07(-1.82%)
Dec 22, 2008 3.960 3.988 3.676 3.748 42,250,248 -0.21(-5.26%)
Dec 19, 2008 3.912 3.988 3.784 3.956 73,087,624 +0.12(+3.02%)
Dec 18, 2008 4.008 4.153 3.768 3.840 59,923,688 -0.10(-2.44%)
Dec 17, 2008 3.840 4.016 3.792 3.936 75,203,280 +0.04(+1.13%)
Dec 16, 2008 3.688 3.896 3.632 3.892 81,286,552 +0.29(+8.00%)
Dec 15, 2008 3.772 3.808 3.560 3.604 71,341,552 -0.14(-3.64%)
Dec 12, 2008 3.560 3.780 3.536 3.740 51,271,264 +0.15(+4.12%)
Dec 11, 2008 3.772 3.820 3.572 3.592 52,966,888 -0.22(-5.88%)
Dec 10, 2008 3.720 3.872 3.652 3.816 49,231,520 +0.10(+2.80%)
Dec 09, 2008 3.752 3.892 3.700 3.712 60,871,640 -0.13(-3.44%)
Dec 08, 2008 3.724 3.904 3.712 3.844 61,008,988 +0.19(+5.26%)
Dec 05, 2008 3.380 3.664 3.276 3.652 64,655,452 +0.20(+5.92%)
Dec 04, 2008 3.368 3.768 3.324 3.448 92,999,088 -0.01(-0.35%)
Dec 03, 2008 3.332 3.500 3.268 3.460 57,008,916 +0.04(+1.29%)
Dec 02, 2008 3.276 3.420 3.196 3.416 55,812,240 +0.23(+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.