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

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2008 5.758 5.979 5.658 5.955 67,627,032 +0.28(+4.94%)
Sep 29, 2008 5.951 6.039 5.666 5.674 103,483,016 -0.32(-5.28%)
Sep 26, 2008 5.822 6.007 5.806 5.991 47,625,852 +0.01(+0.20%)
Sep 25, 2008 6.011 6.031 5.923 5.979 48,064,360 +0.02(+0.27%)
Sep 24, 2008 6.055 6.143 5.891 5.963 41,629,544 -0.07(-1.13%)
Sep 23, 2008 6.119 6.219 6.007 6.031 47,816,640 -0.08(-1.31%)
Sep 22, 2008 6.403 6.415 6.087 6.111 55,338,244 -0.35(-5.45%)
Sep 19, 2008 6.563 6.619 6.007 6.463 93,991,112 +0.04(+0.69%)
Sep 18, 2008 6.343 6.475 6.123 6.419 96,994,760 +0.18(+2.89%)
Sep 17, 2008 6.247 6.407 6.199 6.239 75,240,536 -0.18(-2.81%)
Sep 16, 2008 6.187 6.471 6.155 6.419 108,974,888 +0.38(+6.30%)
Sep 15, 2008 5.947 6.243 5.907 6.039 63,806,792 -0.10(-1.63%)
Sep 12, 2008 6.203 6.275 6.091 6.139 52,063,400 -0.12(-1.92%)
Sep 11, 2008 5.955 6.271 5.911 6.259 82,743,664 +0.23(+3.78%)
Sep 10, 2008 6.059 6.139 5.967 6.031 39,563,348 +0.01(+0.13%)
Sep 09, 2008 6.247 6.287 6.019 6.023 58,380,348 -0.20(-3.22%)
Sep 08, 2008 6.239 6.251 6.075 6.223 68,536,512 +0.14(+2.37%)
Sep 05, 2008 5.967 6.107 5.915 6.079 48,049,380 +0.04(+0.66%)
Sep 04, 2008 6.331 6.339 6.039 6.039 64,244,304 -0.34(-5.34%)
Sep 03, 2008 6.403 6.503 6.311 6.379 49,098,708 +0.08(+1.21%)
Sep 02, 2008 6.391 6.736 6.299 6.303 68,419,648 +0.07(+1.16%)
Aug 29, 2008 6.371 6.427 6.167 6.231 49,579,672 -0.17(-2.63%)
Aug 28, 2008 6.331 6.407 6.279 6.399 26,051,428 +0.16(+2.50%)
Aug 27, 2008 6.187 6.307 6.139 6.243 42,059,564 +0.03(+0.52%)
Aug 26, 2008 6.275 6.279 6.127 6.211 33,990,568 -0.00(-0.06%)
Aug 25, 2008 6.395 6.403 6.195 6.215 38,106,976 -0.21(-3.24%)
Aug 22, 2008 6.311 6.475 6.287 6.423 33,148,508 +0.14(+2.30%)
Aug 21, 2008 6.239 6.315 6.187 6.279 39,568,344 -0.04(-0.57%)
Aug 20, 2008 6.471 6.471 6.227 6.315 55,098,012 -0.07(-1.13%)
Aug 19, 2008 6.567 6.631 6.363 6.387 58,034,236 -0.22(-3.39%)
Aug 18, 2008 6.659 6.760 6.559 6.611 53,045,304 -0.07(-1.08%)
Aug 15, 2008 6.848 6.880 6.643 6.683 51,952,024 -0.09(-1.36%)
Aug 14, 2008 6.451 6.848 6.435 6.776 83,217,136 +0.25(+3.80%)
Aug 13, 2008 6.579 6.591 6.431 6.527 69,900,992 -0.02(-0.37%)
Aug 12, 2008 6.463 6.764 6.395 6.551 107,675,336 +0.02(+0.37%)
Aug 11, 2008 5.991 6.567 5.983 6.527 146,882,592 +0.47(+7.80%)
Aug 08, 2008 5.855 6.119 5.830 6.055 61,653,196 +0.24(+4.13%)
Aug 07, 2008 5.859 5.943 5.802 5.814 47,018,028 -0.17(-2.81%)
Aug 06, 2008 5.798 5.991 5.746 5.983 68,260,824 +0.17(+2.89%)
Aug 05, 2008 5.722 5.835 5.702 5.814 87,402,464 +0.18(+3.27%)
Aug 04, 2008 5.778 5.782 5.610 5.630 76,688,416 -0.14(-2.50%)
Aug 01, 2008 5.967 5.975 5.698 5.774 64,664,836 -0.11(-1.84%)
Jul 31, 2008 5.827 6.067 5.810 5.883 98,941,088 +0.01(+0.14%)
Jul 30, 2008 6.035 6.043 5.774 5.875 91,635,736 -0.13(-2.13%)
Jul 29, 2008 5.726 6.163 5.682 6.003 81,502,544 +0.30(+5.34%)
Jul 28, 2008 5.730 5.835 5.634 5.698 52,162,788 -0.08(-1.32%)
Jul 25, 2008 5.899 5.983 5.746 5.774 53,061,284 -0.05(-0.83%)
Jul 24, 2008 6.067 6.095 5.818 5.822 68,302,776 -0.35(-5.71%)
Jul 23, 2008 6.099 6.419 6.015 6.175 88,879,312 +0.12(+1.92%)
Jul 22, 2008 5.634 6.087 5.618 6.059 77,126,928 +0.42(+7.38%)
Jul 21, 2008 5.750 5.798 5.622 5.642 36,203,600 -0.10(-1.74%)
Jul 18, 2008 5.762 5.839 5.666 5.742 48,949,376 -0.02(-0.35%)
Jul 17, 2008 5.542 5.802 5.514 5.762 66,697,068 +0.02(+0.35%)
Jul 16, 2008 5.418 5.794 5.382 5.742 77,750,736 +0.30(+5.60%)
Jul 15, 2008 5.510 5.554 5.338 5.438 126,620,200 -0.17(-3.00%)
Jul 14, 2008 5.690 5.718 5.514 5.606 66,508,780 -0.02(-0.43%)
Jul 11, 2008 5.678 5.754 5.458 5.630 92,634,120 -0.12(-2.16%)
Jul 10, 2008 5.907 5.951 5.694 5.754 71,233,504 -0.14(-2.38%)
Jul 09, 2008 6.131 6.167 5.895 5.895 63,307,852 -0.25(-4.04%)
Jul 08, 2008 5.907 6.195 5.867 6.143 101,723,480 +0.16(+2.61%)
Jul 07, 2008 6.243 6.251 5.939 5.987 90,660,328 -0.24(-3.92%)
Jul 03, 2008 6.239 6.323 6.087 6.231 26,367,086 -0.05(-0.77%)
Jul 02, 2008 6.419 6.427 6.219 6.279 59,562,948 +0.02(+0.38%)
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.