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

Starbucks Corp (NQ: SBUX )

96.77 -0.13 (-0.13%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 20, 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 (%)
Feb 29, 2008 7.352 7.408 7.180 7.199 34,066,412 -0.24(-3.19%)
Feb 28, 2008 7.568 7.588 7.412 7.436 26,144,806 -0.19(-2.47%)
Feb 27, 2008 7.588 7.741 7.504 7.624 31,032,448 -0.01(-0.10%)
Feb 26, 2008 7.340 7.689 7.308 7.632 35,625,580 +0.22(+3.03%)
Feb 25, 2008 7.308 7.416 7.212 7.408 27,048,152 +0.10(+1.37%)
Feb 22, 2008 7.176 7.308 7.120 7.308 28,979,580 +0.17(+2.36%)
Feb 21, 2008 7.312 7.380 7.108 7.140 37,591,884 -0.17(-2.35%)
Feb 20, 2008 7.236 7.324 7.208 7.312 29,995,248 +0.06(+0.88%)
Feb 19, 2008 7.416 7.468 7.224 7.248 24,045,242 -0.08(-1.04%)
Feb 18, 2008 7.256 7.352 7.236 7.324 25,800,630 +0.00(+0.00%)
Feb 15, 2008 7.256 7.352 7.236 7.324 25,799,382 +0.04(+0.61%)
Feb 14, 2008 7.548 7.564 7.244 7.280 41,790,828 -0.27(-3.55%)
Feb 13, 2008 7.564 7.656 7.440 7.548 26,929,060 +0.06(+0.75%)
Feb 12, 2008 7.444 7.707 7.416 7.492 34,396,388 +0.08(+1.03%)
Feb 11, 2008 7.300 7.420 7.188 7.416 26,346,350 +0.10(+1.42%)
Feb 08, 2008 7.392 7.516 7.272 7.312 27,305,122 -0.11(-1.46%)
Feb 07, 2008 7.212 7.516 7.212 7.420 31,108,042 +0.15(+2.09%)
Feb 06, 2008 7.488 7.568 7.216 7.268 36,393,636 -0.14(-1.94%)
Feb 05, 2008 7.568 7.656 7.408 7.412 38,091,864 -0.27(-3.54%)
Feb 04, 2008 7.741 7.749 7.620 7.684 26,200,378 -0.01(-0.16%)
Feb 01, 2008 7.596 7.737 7.464 7.697 39,326,780 +0.12(+1.64%)
Jan 31, 2008 7.276 7.680 7.240 7.572 109,311,656 -0.12(-1.61%)
Jan 30, 2008 8.009 8.085 7.588 7.697 56,558,400 -0.30(-3.76%)
Jan 29, 2008 7.953 8.157 7.873 7.997 26,526,170 +0.12(+1.58%)
Jan 28, 2008 7.789 7.929 7.672 7.873 33,714,804 +0.00(+0.00%)
Jan 25, 2008 8.261 8.281 7.797 7.873 44,315,180 -0.32(-3.86%)
Jan 24, 2008 8.049 8.201 7.977 8.189 52,183,276 +0.14(+1.79%)
Jan 23, 2008 7.256 8.085 7.252 8.045 64,890,156 +0.57(+7.61%)
Jan 22, 2008 7.124 7.556 7.072 7.476 54,606,624 +0.00(+0.05%)
Jan 21, 2008 7.512 7.749 7.364 7.472 49,408,456 +0.00(+0.00%)
Jan 18, 2008 7.512 7.749 7.364 7.472 49,407,336 -0.16(-2.05%)
Jan 17, 2008 7.717 7.801 7.612 7.628 29,282,704 -0.10(-1.30%)
Jan 16, 2008 7.588 7.917 7.544 7.729 41,403,864 +0.18(+2.44%)
Jan 15, 2008 7.713 7.769 7.536 7.544 36,222,624 -0.28(-3.63%)
Jan 14, 2008 7.969 7.993 7.781 7.829 28,964,526 -0.10(-1.21%)
Jan 11, 2008 7.997 8.037 7.817 7.925 45,150,816 -0.21(-2.56%)
Jan 10, 2008 7.785 8.205 7.680 8.133 56,764,280 +0.34(+4.37%)
Jan 09, 2008 8.009 8.077 7.616 7.793 60,444,944 -0.16(-2.01%)
Jan 08, 2008 8.081 8.413 7.941 7.953 157,640,976 +0.59(+8.05%)
Jan 07, 2008 7.328 7.532 7.252 7.360 61,742,848 +0.11(+1.49%)
Jan 04, 2008 7.396 7.424 7.208 7.252 50,076,988 -0.24(-3.16%)
Jan 03, 2008 7.733 7.769 7.400 7.488 59,859,048 -0.24(-3.16%)
Jan 02, 2008 8.065 8.073 7.721 7.733 56,747,944 -0.46(-5.67%)
Jan 01, 2008 8.005 8.233 7.997 8.197 31,790,648 +0.00(+0.00%)
Dec 31, 2007 8.005 8.233 7.997 8.197 31,673,004 +0.14(+1.69%)
Dec 28, 2007 8.149 8.193 8.061 8.061 23,882,872 -0.13(-1.61%)
Dec 27, 2007 8.233 8.285 8.125 8.193 20,434,322 -0.14(-1.73%)
Dec 26, 2007 8.409 8.413 8.273 8.337 13,714,339 -0.16(-1.88%)
Dec 24, 2007 8.457 8.529 8.413 8.497 12,060,641 +0.06(+0.76%)
Dec 21, 2007 8.253 8.481 8.209 8.433 50,052,372 +0.21(+2.58%)
Dec 20, 2007 8.069 8.233 8.029 8.221 28,713,438 +0.20(+2.50%)
Dec 19, 2007 8.137 8.233 7.965 8.021 35,357,772 -0.23(-2.77%)
Dec 18, 2007 8.069 8.297 8.069 8.249 33,274,798 +0.18(+2.23%)
Dec 17, 2007 8.405 8.409 8.065 8.069 41,731,936 -0.44(-5.18%)
Dec 14, 2007 8.501 8.589 8.429 8.509 26,163,300 -0.10(-1.16%)
Dec 13, 2007 8.754 8.854 8.594 8.610 28,117,606 -0.15(-1.74%)
Dec 12, 2007 8.882 8.930 8.670 8.762 30,967,342 -0.01(-0.07%)
Dec 11, 2007 8.854 9.018 8.758 8.768 49,328,416 -0.33(-3.67%)
Dec 10, 2007 9.058 9.154 9.046 9.102 22,519,006 +0.04(+0.49%)
Dec 07, 2007 9.098 9.202 9.026 9.058 22,907,796 -0.09(-1.01%)
Dec 06, 2007 9.050 9.150 8.990 9.150 24,751,738 +0.08(+0.88%)
Dec 05, 2007 9.050 9.090 8.994 9.070 20,855,024 +0.12(+1.39%)
Dec 04, 2007 9.030 9.078 8.946 8.946 35,251,576 -0.19(-2.06%)
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.