Starbucks Corp (NQ: SBUX )

109.79 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.745 8.950 8.725 8.850 37,742,400 +0.04(+0.40%)
Jul 30, 2009 8.720 8.920 8.630 8.815 55,561,200 +0.23(+2.74%)
Jul 29, 2009 8.630 8.720 8.505 8.580 33,842,400 -0.10(-1.15%)
Jul 28, 2009 8.560 8.745 8.540 8.680 34,465,200 +0.03(+0.35%)
Jul 27, 2009 8.675 8.750 8.475 8.650 51,544,000 +0.04(+0.46%)
Jul 24, 2009 8.615 8.730 8.450 8.610 42,028,400 -0.02(-0.23%)
Jul 23, 2009 8.600 8.660 8.430 8.630 95,578,800 -0.06(-0.75%)
Jul 22, 2009 8.000 8.795 7.975 8.695 304,015,600 +1.35(+18.38%)
Jul 21, 2009 7.515 7.525 7.205 7.345 67,176,800 -0.12(-1.54%)
Jul 20, 2009 7.225 7.475 7.220 7.460 42,063,600 +0.24(+3.32%)
Jul 17, 2009 7.265 7.280 7.130 7.220 34,708,400 +0.01(+0.21%)
Jul 16, 2009 7.170 7.285 7.115 7.205 31,276,800 -0.00(-0.07%)
Jul 15, 2009 7.090 7.215 7.030 7.210 47,039,600 +0.16(+2.20%)
Jul 14, 2009 6.950 7.095 6.840 7.055 50,341,600 +0.03(+0.43%)
Jul 13, 2009 6.725 7.040 6.650 7.025 59,578,000 +0.30(+4.46%)
Jul 10, 2009 6.765 6.955 6.665 6.725 41,708,000 -0.10(-1.39%)
Jul 09, 2009 6.530 6.900 6.490 6.820 79,084,400 +0.30(+4.60%)
Jul 08, 2009 6.520 6.590 6.380 6.520 52,070,800 +0.03(+0.54%)
Jul 07, 2009 6.725 6.750 6.475 6.485 37,724,800 -0.21(-3.21%)
Jul 06, 2009 6.630 6.800 6.580 6.700 36,836,400 +0.00(+0.07%)
Jul 02, 2009 6.935 6.990 6.680 6.695 53,533,600 -0.30(-4.36%)
Jul 01, 2009 6.990 7.150 6.975 7.000 58,840,800 +0.05(+0.79%)
Jun 30, 2009 7.205 7.285 6.895 6.945 86,265,600 -0.38(-5.12%)
Jun 29, 2009 7.370 7.435 7.210 7.320 26,611,600 +0.06(+0.76%)
Jun 26, 2009 7.370 7.480 7.250 7.265 59,684,400 -0.16(-2.09%)
Jun 25, 2009 7.075 7.440 7.050 7.420 48,171,200 +0.31(+4.43%)
Jun 24, 2009 7.140 7.280 7.040 7.105 39,901,600 +0.03(+0.35%)
Jun 23, 2009 6.945 7.190 6.895 7.080 61,876,400 +0.22(+3.28%)
Jun 22, 2009 7.000 7.050 6.770 6.855 41,163,600 -0.26(-3.72%)
Jun 19, 2009 7.050 7.280 7.035 7.120 51,386,400 +0.07(+0.92%)
Jun 18, 2009 7.120 7.265 7.050 7.055 34,645,200 -0.10(-1.33%)
Jun 17, 2009 6.970 7.305 6.940 7.150 60,675,600 +0.15(+2.14%)
Jun 16, 2009 7.070 7.130 6.940 7.000 36,319,200 -0.06(-0.85%)
Jun 15, 2009 7.180 7.220 6.960 7.060 35,435,600 -0.22(-2.96%)
Jun 12, 2009 7.085 7.280 7.010 7.275 43,398,400 +0.15(+2.03%)
Jun 11, 2009 7.425 7.520 7.110 7.130 58,102,400 -0.32(-4.30%)
Jun 10, 2009 7.590 7.700 7.320 7.450 49,058,000 -0.15(-1.97%)
Jun 09, 2009 7.480 7.670 7.450 7.600 37,864,000 +0.11(+1.54%)
Jun 08, 2009 7.345 7.560 7.325 7.485 47,927,600 -0.06(-0.80%)
Jun 05, 2009 7.695 7.700 7.510 7.545 34,509,600 -0.04(-0.53%)
Jun 04, 2009 7.640 7.690 7.510 7.585 54,881,600 -0.07(-0.85%)
Jun 03, 2009 7.355 7.650 7.340 7.650 54,284,000 +0.24(+3.24%)
Jun 02, 2009 7.375 7.540 7.335 7.410 33,994,000 -0.05(-0.67%)
Jun 01, 2009 7.285 7.495 7.205 7.460 46,466,000 +0.26(+3.68%)
May 29, 2009 6.895 7.195 6.860 7.195 69,934,000 +0.34(+4.96%)
May 28, 2009 6.765 6.890 6.615 6.855 53,642,000 +0.16(+2.31%)
May 27, 2009 6.740 6.945 6.650 6.700 43,516,400 -0.05(-0.74%)
May 26, 2009 6.275 6.805 6.275 6.750 63,391,200 +0.25(+3.85%)
May 22, 2009 6.760 6.790 6.480 6.500 67,394,400 -0.21(-3.20%)
May 21, 2009 6.695 6.795 6.650 6.715 86,252,400 -0.06(-0.89%)
May 20, 2009 6.760 7.005 6.710 6.775 68,104,000 +0.07(+0.97%)
May 19, 2009 6.675 6.835 6.610 6.710 27,176,400 +0.01(+0.22%)
May 18, 2009 6.565 6.710 6.470 6.695 36,384,400 +0.23(+3.48%)
May 15, 2009 6.395 6.625 6.260 6.470 45,814,000 +0.10(+1.65%)
May 14, 2009 6.350 6.540 6.325 6.365 36,767,200 -0.01(-0.16%)
May 13, 2009 6.575 6.580 6.370 6.375 46,068,800 -0.21(-3.26%)
May 12, 2009 6.695 6.800 6.460 6.590 39,856,400 -0.13(-2.01%)
May 11, 2009 6.685 6.875 6.510 6.725 47,038,400 -0.11(-1.54%)
May 08, 2009 7.060 7.120 6.765 6.830 72,941,600 -0.17(-2.50%)
May 07, 2009 7.060 7.245 6.895 7.005 64,411,600 -0.00(-0.07%)
May 06, 2009 7.160 7.195 6.875 7.010 52,866,400 -0.10(-1.41%)
May 05, 2009 7.140 7.210 7.000 7.110 47,232,400 -0.01(-0.14%)
May 04, 2009 7.000 7.235 6.950 7.120 65,116,400 +0.22(+3.19%)
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.