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

Starbucks Corp (NQ: SBUX )

89.98 -1.15 (-1.26%)
Streaming Delayed Price Updated: 1:20 PM EDT, Oct 3, 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 (%)
Jul 31, 2008 5.721 5.957 5.705 5.776 100,766,480 +0.01(+0.14%)
Jul 30, 2008 5.925 5.933 5.670 5.768 93,326,352 -0.13(-2.13%)
Jul 29, 2008 5.623 6.051 5.579 5.894 83,006,208 +0.30(+5.34%)
Jul 28, 2008 5.627 5.729 5.532 5.595 53,125,156 -0.07(-1.32%)
Jul 25, 2008 5.792 5.874 5.642 5.670 54,040,228 -0.05(-0.83%)
Jul 24, 2008 5.957 5.984 5.713 5.717 69,562,912 -0.35(-5.71%)
Jul 23, 2008 5.988 6.303 5.906 6.063 90,519,072 +0.11(+1.92%)
Jul 22, 2008 5.532 5.977 5.516 5.949 78,549,864 +0.41(+7.38%)
Jul 21, 2008 5.646 5.693 5.520 5.540 36,871,528 -0.10(-1.74%)
Jul 18, 2008 5.658 5.733 5.564 5.638 49,852,456 -0.02(-0.35%)
Jul 17, 2008 5.442 5.697 5.414 5.658 67,927,584 +0.02(+0.35%)
Jul 16, 2008 5.320 5.689 5.285 5.638 79,185,184 +0.30(+5.60%)
Jul 15, 2008 5.410 5.454 5.241 5.340 128,956,248 -0.17(-3.00%)
Jul 14, 2008 5.587 5.615 5.414 5.505 67,735,816 -0.02(-0.43%)
Jul 11, 2008 5.575 5.650 5.359 5.528 94,343,160 -0.12(-2.16%)
Jul 10, 2008 5.800 5.843 5.591 5.650 72,547,712 -0.14(-2.38%)
Jul 09, 2008 6.020 6.055 5.788 5.788 64,475,836 -0.24(-4.04%)
Jul 08, 2008 5.800 6.083 5.760 6.032 103,600,208 +0.15(+2.61%)
Jul 07, 2008 6.130 6.138 5.831 5.878 92,332,944 -0.24(-3.92%)
Jul 03, 2008 6.126 6.209 5.977 6.118 26,853,540 -0.05(-0.77%)
Jul 02, 2008 6.303 6.311 6.106 6.165 60,661,844 +0.02(+0.38%)
Jul 01, 2008 6.118 6.181 6.008 6.142 52,084,520 -0.05(-0.76%)
Jun 30, 2008 6.366 6.421 6.185 6.189 33,025,278 -0.24(-3.73%)
Jun 27, 2008 6.409 6.515 6.267 6.429 42,188,720 +0.03(+0.43%)
Jun 26, 2008 6.586 6.617 6.397 6.401 31,218,306 -0.33(-4.85%)
Jun 25, 2008 6.535 6.798 6.531 6.728 30,954,364 +0.21(+3.26%)
Jun 24, 2008 6.433 6.653 6.389 6.515 32,461,858 +0.11(+1.66%)
Jun 23, 2008 6.787 6.877 6.397 6.409 49,855,008 -0.37(-5.40%)
Jun 20, 2008 6.987 7.007 6.755 6.775 33,230,910 -0.30(-4.22%)
Jun 19, 2008 6.971 7.101 6.834 7.074 23,438,168 +0.09(+1.24%)
Jun 18, 2008 7.077 7.113 6.944 6.987 21,497,216 -0.14(-1.93%)
Jun 17, 2008 7.223 7.262 7.105 7.125 16,199,350 -0.09(-1.25%)
Jun 16, 2008 7.081 7.298 7.034 7.215 21,096,450 +0.07(+0.99%)
Jun 13, 2008 7.058 7.156 7.011 7.144 27,748,036 +0.14(+1.96%)
Jun 12, 2008 6.983 7.101 6.944 7.007 21,800,628 +0.10(+1.42%)
Jun 11, 2008 7.054 7.054 6.901 6.908 28,869,006 -0.11(-1.51%)
Jun 10, 2008 6.924 7.050 6.783 7.015 24,825,596 +0.13(+1.83%)
Jun 09, 2008 6.963 7.156 6.830 6.889 42,697,656 -0.06(-0.85%)
Jun 06, 2008 7.215 7.215 6.936 6.948 31,121,704 -0.33(-4.59%)
Jun 05, 2008 7.136 7.282 7.081 7.282 34,747,308 +0.16(+2.21%)
Jun 04, 2008 6.967 7.211 6.967 7.125 40,477,248 +0.15(+2.08%)
Jun 03, 2008 7.050 7.129 6.842 6.979 33,256,484 -0.07(-1.00%)
Jun 02, 2008 7.144 7.144 6.932 7.050 27,663,776 -0.10(-1.43%)
May 30, 2008 7.227 7.239 7.077 7.152 30,536,054 -0.06(-0.76%)
May 29, 2008 7.011 7.239 7.011 7.207 31,480,970 +0.20(+2.80%)
May 28, 2008 6.920 7.030 6.704 7.011 39,037,556 +0.13(+1.83%)
May 27, 2008 6.684 6.916 6.668 6.885 35,461,356 +0.22(+3.30%)
May 26, 2008 6.720 6.724 6.566 6.665 33,019,236 +0.00(+0.00%)
May 23, 2008 6.720 6.724 6.566 6.665 33,017,202 -0.06(-0.82%)
May 22, 2008 6.558 6.798 6.527 6.720 42,187,280 +0.16(+2.46%)
May 21, 2008 6.657 6.669 6.547 6.558 34,014,704 -0.06(-0.95%)
May 20, 2008 6.621 6.665 6.499 6.621 52,631,108 -0.09(-1.35%)
May 19, 2008 6.704 6.857 6.680 6.712 45,349,788 +0.01(+0.13%)
May 16, 2008 6.507 6.708 6.468 6.703 66,925,500 +0.38(+6.08%)
May 15, 2008 6.224 6.382 6.224 6.319 21,846,482 +0.06(+0.94%)
May 14, 2008 6.267 6.342 6.240 6.260 27,728,002 -0.01(-0.19%)
May 13, 2008 6.323 6.323 6.173 6.271 27,538,238 -0.04(-0.56%)
May 12, 2008 6.252 6.311 6.228 6.307 31,273,868 +0.07(+1.13%)
May 09, 2008 6.205 6.279 6.165 6.236 34,660,968 +0.00(+0.06%)
May 08, 2008 6.295 6.330 6.181 6.232 50,868,032 -0.04(-0.63%)
May 07, 2008 6.448 6.472 6.260 6.271 38,671,032 -0.16(-2.51%)
May 06, 2008 6.378 6.511 6.334 6.433 34,654,944 +0.01(+0.12%)
May 05, 2008 6.448 6.519 6.370 6.425 31,888,086 -0.05(-0.73%)
May 02, 2008 6.684 6.724 6.389 6.472 40,125,900 -0.07(-1.14%)
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.