Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 7.728 7.948 7.720 7.913 32,809,516 +0.13(+1.69%)
Dec 28, 2007 7.867 7.909 7.782 7.782 24,739,854 -0.13(-1.61%)
Dec 27, 2007 7.948 7.998 7.844 7.909 21,167,562 -0.14(-1.73%)
Dec 26, 2007 8.118 8.122 7.987 8.048 14,206,446 -0.15(-1.88%)
Dec 24, 2007 8.164 8.234 8.122 8.203 12,493,410 +0.06(+0.76%)
Dec 21, 2007 7.967 8.188 7.925 8.141 51,848,388 +0.20(+2.58%)
Dec 20, 2007 7.789 7.948 7.751 7.936 29,743,754 +0.19(+2.50%)
Dec 19, 2007 7.855 7.948 7.689 7.743 36,626,504 -0.22(-2.77%)
Dec 18, 2007 7.789 8.010 7.789 7.963 34,468,788 +0.17(+2.23%)
Dec 17, 2007 8.114 8.118 7.786 7.789 43,229,392 -0.43(-5.18%)
Dec 14, 2007 8.207 8.292 8.137 8.215 27,102,110 -0.10(-1.16%)
Dec 13, 2007 8.450 8.547 8.296 8.311 29,126,542 -0.15(-1.74%)
Dec 12, 2007 8.574 8.621 8.369 8.458 32,078,534 -0.01(-0.07%)
Dec 11, 2007 8.547 8.706 8.454 8.464 51,098,452 -0.32(-3.67%)
Dec 10, 2007 8.744 8.837 8.733 8.787 23,327,048 +0.04(+0.49%)
Dec 07, 2007 8.783 8.883 8.713 8.744 23,729,790 -0.09(-1.01%)
Dec 06, 2007 8.737 8.833 8.679 8.833 25,639,896 +0.08(+0.88%)
Dec 05, 2007 8.737 8.775 8.682 8.756 21,603,360 +0.12(+1.39%)
Dec 04, 2007 8.717 8.764 8.636 8.636 36,516,496 -0.18(-2.06%)
Dec 03, 2007 8.980 9.057 8.810 8.818 27,139,224 -0.22(-2.48%)
Nov 30, 2007 8.953 9.227 8.891 9.042 35,160,912 +0.14(+1.52%)
Nov 29, 2007 8.779 8.922 8.709 8.907 24,722,710 +0.03(+0.35%)
Nov 28, 2007 8.690 8.934 8.682 8.876 49,721,084 +0.14(+1.55%)
Nov 27, 2007 8.597 8.752 8.597 8.740 29,495,624 +0.17(+1.94%)
Nov 26, 2007 8.864 8.883 8.563 8.574 48,200,632 -0.34(-3.86%)
Nov 23, 2007 8.814 8.926 8.740 8.918 13,416,859 +0.10(+1.14%)
Nov 21, 2007 8.748 8.938 8.725 8.818 42,365,432 -0.11(-1.26%)
Nov 20, 2007 8.810 8.938 8.679 8.930 78,940,424 +0.09(+1.01%)
Nov 19, 2007 8.814 8.895 8.663 8.841 85,207,960 -0.12(-1.29%)
Nov 16, 2007 8.454 9.084 8.416 8.957 169,982,704 -0.36(-3.86%)
Nov 15, 2007 9.212 9.432 9.146 9.316 51,960,852 -0.06(-0.62%)
Nov 14, 2007 9.297 9.374 9.247 9.374 42,980,492 +0.10(+1.08%)
Nov 13, 2007 9.111 9.274 9.015 9.274 40,865,624 +0.33(+3.67%)
Nov 12, 2007 8.744 9.100 8.744 8.945 56,845,760 +0.22(+2.53%)
Nov 09, 2007 8.910 9.007 8.725 8.725 48,061,620 -0.32(-3.55%)
Nov 08, 2007 9.235 9.313 8.872 9.046 68,266,104 -0.27(-2.94%)
Nov 07, 2007 9.529 9.599 9.316 9.320 47,563,596 -0.32(-3.37%)
Nov 06, 2007 9.664 9.722 9.506 9.645 20,785,784 -0.00(-0.04%)
Nov 05, 2007 9.773 9.792 9.595 9.649 35,633,412 -0.22(-2.23%)
Nov 02, 2007 10.05 10.09 9.784 9.869 37,019,612 -0.12(-1.16%)
Nov 01, 2007 10.21 10.31 9.974 9.985 36,651,832 -0.33(-3.19%)
Oct 31, 2007 10.11 10.34 10.09 10.31 29,157,130 +0.20(+2.03%)
Oct 30, 2007 10.06 10.17 10.04 10.11 14,781,217 -0.03(-0.31%)
Oct 29, 2007 10.12 10.17 10.04 10.14 16,387,420 +0.02(+0.23%)
Oct 26, 2007 10.19 10.22 10.03 10.12 13,932,870 +0.00(+0.00%)
Oct 25, 2007 10.13 10.24 9.974 10.12 32,036,672 +0.04(+0.38%)
Oct 24, 2007 10.01 10.11 9.908 10.08 34,328,456 -0.03(-0.27%)
Oct 23, 2007 10.08 10.11 9.993 10.11 20,353,604 -0.02(-0.19%)
Oct 22, 2007 10.03 10.20 10.00 10.12 15,676,793 +0.03(+0.34%)
Oct 19, 2007 10.31 10.33 10.08 10.09 32,647,150 -0.22(-2.10%)
Oct 18, 2007 10.19 10.37 10.11 10.31 24,313,584 +0.10(+0.98%)
Oct 17, 2007 10.09 10.29 10.07 10.21 40,752,244 +0.13(+1.27%)
Oct 16, 2007 10.08 10.14 9.946 10.08 23,143,830 -0.02(-0.15%)
Oct 15, 2007 10.16 10.17 10.05 10.09 20,288,062 -0.09(-0.87%)
Oct 12, 2007 10.15 10.19 10.08 10.18 19,827,740 +0.01(+0.08%)
Oct 11, 2007 10.28 10.29 10.12 10.17 27,324,700 -0.09(-0.87%)
Oct 10, 2007 10.25 10.33 10.22 10.26 20,156,114 -0.09(-0.83%)
Oct 09, 2007 10.26 10.38 10.20 10.35 18,030,876 +0.04(+0.42%)
Oct 08, 2007 10.31 10.34 10.20 10.31 17,406,676 -0.07(-0.67%)
Oct 05, 2007 10.33 10.41 10.22 10.38 20,766,610 +0.12(+1.21%)
Oct 04, 2007 10.24 10.32 10.19 10.25 16,137,658 -0.01(-0.08%)
Oct 03, 2007 10.19 10.32 10.19 10.26 16,560,480 -0.02(-0.23%)
Oct 02, 2007 10.16 10.32 10.16 10.28 24,015,896 +0.11(+1.06%)
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.