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

Starbucks Corp (NQ: SBUX )

91.01 -0.99 (-1.07%)
Streaming Delayed Price Updated: 2:33 PM EDT, Sep 27, 2023 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 (%)
Nov 28, 2008 3.401 3.515 3.401 3.511 16,371,992 +0.06(+1.71%)
Nov 26, 2008 3.161 3.472 3.157 3.452 51,116,504 +0.22(+6.94%)
Nov 25, 2008 3.146 3.381 3.098 3.228 109,314,976 -0.09(-2.84%)
Nov 24, 2008 3.165 3.342 3.122 3.323 86,542,616 +0.24(+7.92%)
Nov 21, 2008 2.941 3.106 2.776 3.079 107,015,864 +0.26(+9.21%)
Nov 20, 2008 3.102 3.157 2.819 2.819 90,339,192 -0.31(-10.04%)
Nov 19, 2008 3.256 3.362 3.126 3.134 73,699,144 -0.16(-4.89%)
Nov 18, 2008 3.389 3.488 3.201 3.295 78,955,552 -0.10(-3.01%)
Nov 17, 2008 3.311 3.574 3.248 3.397 80,339,088 +0.01(+0.35%)
Nov 14, 2008 3.613 3.633 3.385 3.385 68,156,864 -0.28(-7.52%)
Nov 13, 2008 3.716 3.720 3.177 3.661 177,841,120 -0.01(-0.21%)
Nov 12, 2008 3.802 3.897 3.649 3.669 116,814,040 -0.26(-6.61%)
Nov 11, 2008 3.735 4.038 3.708 3.928 133,972,408 -0.08(-2.06%)
Nov 10, 2008 4.325 4.325 3.897 4.011 89,862,080 -0.14(-3.32%)
Nov 07, 2008 4.325 4.420 4.038 4.148 87,562,968 -0.21(-4.87%)
Nov 06, 2008 4.518 4.620 4.337 4.361 67,359,808 -0.23(-4.97%)
Nov 05, 2008 4.856 4.915 4.573 4.589 51,603,792 -0.30(-6.19%)
Nov 04, 2008 5.092 5.100 4.766 4.891 120,608,584 -0.04(-0.72%)
Nov 03, 2008 4.982 5.171 4.887 4.927 64,670,056 -0.24(-4.57%)
Oct 31, 2008 4.923 5.182 4.832 5.163 95,025,912 +0.20(+4.04%)
Oct 30, 2008 4.659 4.994 4.506 4.962 100,071,240 +0.51(+11.39%)
Oct 29, 2008 4.266 4.644 4.188 4.455 102,099,744 +0.18(+4.33%)
Oct 28, 2008 3.853 4.286 3.735 4.270 80,015,080 +0.50(+13.24%)
Oct 27, 2008 3.657 3.932 3.657 3.771 51,539,704 -0.04(-0.93%)
Oct 24, 2008 3.602 3.959 3.602 3.806 68,765,216 -0.23(-5.65%)
Oct 23, 2008 3.944 4.050 3.834 4.034 90,032,472 +0.11(+2.70%)
Oct 22, 2008 4.026 4.125 3.838 3.928 75,487,560 -0.20(-4.95%)
Oct 21, 2008 4.152 4.345 4.129 4.132 52,316,416 -0.24(-5.57%)
Oct 20, 2008 4.152 4.380 4.129 4.376 64,570,868 +0.27(+6.51%)
Oct 17, 2008 4.046 4.211 3.959 4.109 72,974,824 -0.04(-1.04%)
Oct 16, 2008 3.963 4.184 3.810 4.152 102,620,096 +0.17(+4.35%)
Oct 15, 2008 4.325 4.349 3.971 3.979 77,701,728 -0.46(-10.44%)
Oct 14, 2008 4.750 4.809 4.392 4.443 87,447,504 -0.17(-3.75%)
Oct 13, 2008 4.569 4.679 4.376 4.616 86,231,824 +0.26(+5.96%)
Oct 10, 2008 4.054 4.423 3.932 4.357 166,747,424 +0.03(+0.64%)
Oct 09, 2008 4.561 4.667 4.317 4.329 91,233,912 -0.20(-4.51%)
Oct 08, 2008 4.707 5.001 4.522 4.534 127,208,856 -0.29(-6.11%)
Oct 07, 2008 5.167 5.202 4.821 4.828 98,766,032 -0.27(-5.32%)
Oct 06, 2008 5.241 5.340 4.911 5.100 107,380,568 -0.27(-5.05%)
Oct 03, 2008 5.650 5.752 5.355 5.371 69,684,856 -0.20(-3.60%)
Oct 02, 2008 5.855 5.894 5.568 5.572 49,168,368 -0.25(-4.26%)
Oct 01, 2008 5.725 5.922 5.709 5.819 52,884,580 -0.03(-0.47%)
Sep 30, 2008 5.654 5.870 5.556 5.847 68,874,064 +0.28(+4.94%)
Sep 29, 2008 5.843 5.929 5.564 5.572 105,391,232 -0.31(-5.28%)
Sep 26, 2008 5.717 5.898 5.701 5.882 48,504,068 +0.01(+0.20%)
Sep 25, 2008 5.902 5.922 5.815 5.870 48,950,664 +0.02(+0.27%)
Sep 24, 2008 5.945 6.032 5.784 5.855 42,397,188 -0.07(-1.13%)
Sep 23, 2008 6.008 6.106 5.898 5.922 48,698,372 -0.08(-1.31%)
Sep 22, 2008 6.287 6.299 5.977 6.000 56,358,676 -0.35(-5.45%)
Sep 19, 2008 6.444 6.500 5.898 6.346 95,724,296 +0.04(+0.69%)
Sep 18, 2008 6.228 6.358 6.012 6.303 98,783,328 +0.18(+2.89%)
Sep 17, 2008 6.134 6.291 6.087 6.126 76,627,960 -0.18(-2.81%)
Sep 16, 2008 6.075 6.354 6.043 6.303 110,984,376 +0.37(+6.30%)
Sep 15, 2008 5.839 6.130 5.800 5.929 64,983,384 -0.10(-1.63%)
Sep 12, 2008 6.091 6.161 5.981 6.028 53,023,444 -0.12(-1.92%)
Sep 11, 2008 5.847 6.157 5.804 6.146 84,269,448 +0.22(+3.78%)
Sep 10, 2008 5.949 6.028 5.859 5.922 40,292,892 +0.01(+0.13%)
Sep 09, 2008 6.134 6.173 5.910 5.914 59,456,876 -0.20(-3.22%)
Sep 08, 2008 6.126 6.138 5.965 6.110 69,800,320 +0.14(+2.37%)
Sep 05, 2008 5.859 5.996 5.808 5.969 48,935,404 +0.04(+0.66%)
Sep 04, 2008 6.216 6.224 5.929 5.929 65,428,964 -0.33(-5.34%)
Sep 03, 2008 6.287 6.386 6.197 6.264 50,004,084 +0.07(+1.21%)
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.