Skip to main content

Starbucks Corp (NQ: SBUX )

96.72 +0.28 (+0.29%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.352 7.408 7.180 7.199 34,066,092 -0.24(-3.19%)
Feb 28, 2008 7.568 7.588 7.412 7.436 26,144,562 -0.19(-2.47%)
Feb 27, 2008 7.588 7.741 7.504 7.625 31,032,156 -0.01(-0.10%)
Feb 26, 2008 7.340 7.689 7.308 7.633 35,625,248 +0.22(+3.03%)
Feb 25, 2008 7.308 7.416 7.212 7.408 27,047,898 +0.10(+1.37%)
Feb 22, 2008 7.176 7.308 7.120 7.308 28,979,308 +0.17(+2.36%)
Feb 21, 2008 7.312 7.380 7.108 7.140 37,591,532 -0.17(-2.35%)
Feb 20, 2008 7.236 7.324 7.208 7.312 29,994,966 +0.06(+0.88%)
Feb 19, 2008 7.416 7.468 7.224 7.248 24,045,016 -0.08(-1.04%)
Feb 18, 2008 7.256 7.352 7.236 7.324 25,800,388 +0.00(+0.00%)
Feb 15, 2008 7.256 7.352 7.236 7.324 25,799,140 +0.04(+0.60%)
Feb 14, 2008 7.548 7.564 7.244 7.280 41,790,436 -0.27(-3.55%)
Feb 13, 2008 7.564 7.657 7.440 7.548 26,928,808 +0.06(+0.75%)
Feb 12, 2008 7.444 7.707 7.416 7.492 34,396,064 +0.08(+1.03%)
Feb 11, 2008 7.300 7.420 7.188 7.416 26,346,104 +0.10(+1.42%)
Feb 08, 2008 7.392 7.516 7.272 7.312 27,304,866 -0.11(-1.46%)
Feb 07, 2008 7.212 7.516 7.212 7.420 31,107,750 +0.15(+2.09%)
Feb 06, 2008 7.488 7.568 7.216 7.268 36,393,292 -0.14(-1.94%)
Feb 05, 2008 7.568 7.657 7.408 7.412 38,091,508 -0.27(-3.54%)
Feb 04, 2008 7.741 7.749 7.620 7.685 26,200,132 -0.01(-0.16%)
Feb 01, 2008 7.596 7.737 7.464 7.697 39,326,412 +0.12(+1.64%)
Jan 31, 2008 7.276 7.681 7.240 7.572 109,310,632 -0.12(-1.61%)
Jan 30, 2008 8.009 8.085 7.588 7.697 56,557,868 -0.30(-3.76%)
Jan 29, 2008 7.953 8.157 7.873 7.997 26,525,920 +0.12(+1.58%)
Jan 28, 2008 7.789 7.929 7.673 7.873 33,714,488 +0.00(+0.00%)
Jan 25, 2008 8.261 8.281 7.797 7.873 44,314,768 -0.32(-3.86%)
Jan 24, 2008 8.049 8.201 7.977 8.189 52,182,784 +0.14(+1.79%)
Jan 23, 2008 7.256 8.085 7.252 8.045 64,889,544 +0.57(+7.61%)
Jan 22, 2008 7.124 7.556 7.072 7.476 54,606,112 +0.00(+0.05%)
Jan 21, 2008 7.512 7.749 7.364 7.472 49,407,992 +0.00(+0.00%)
Jan 18, 2008 7.512 7.749 7.364 7.472 49,406,872 -0.16(-2.05%)
Jan 17, 2008 7.717 7.801 7.612 7.628 29,282,430 -0.10(-1.30%)
Jan 16, 2008 7.588 7.917 7.544 7.729 41,403,476 +0.18(+2.44%)
Jan 15, 2008 7.713 7.769 7.536 7.544 36,222,284 -0.28(-3.63%)
Jan 14, 2008 7.969 7.993 7.781 7.829 28,964,254 -0.10(-1.21%)
Jan 11, 2008 7.997 8.037 7.817 7.925 45,150,392 -0.21(-2.56%)
Jan 10, 2008 7.785 8.205 7.681 8.133 56,763,748 +0.34(+4.37%)
Jan 09, 2008 8.009 8.077 7.616 7.793 60,444,376 -0.16(-2.01%)
Jan 08, 2008 8.081 8.413 7.941 7.953 157,639,488 +0.59(+8.05%)
Jan 07, 2008 7.328 7.532 7.252 7.360 61,742,268 +0.11(+1.49%)
Jan 04, 2008 7.396 7.424 7.208 7.252 50,076,516 -0.24(-3.16%)
Jan 03, 2008 7.733 7.769 7.400 7.488 59,858,484 -0.24(-3.16%)
Jan 02, 2008 8.065 8.073 7.721 7.733 56,747,412 -0.46(-5.67%)
Jan 01, 2008 8.005 8.233 7.997 8.197 31,790,350 +0.00(+0.00%)
Dec 31, 2007 8.005 8.233 7.997 8.197 31,672,706 +0.14(+1.69%)
Dec 28, 2007 8.149 8.193 8.061 8.061 23,882,648 -0.13(-1.61%)
Dec 27, 2007 8.233 8.285 8.125 8.193 20,434,132 -0.14(-1.73%)
Dec 26, 2007 8.409 8.413 8.273 8.337 13,714,210 -0.16(-1.89%)
Dec 24, 2007 8.457 8.530 8.413 8.497 12,060,528 +0.06(+0.76%)
Dec 21, 2007 8.253 8.481 8.209 8.433 50,051,904 +0.21(+2.58%)
Dec 20, 2007 8.069 8.233 8.029 8.221 28,713,170 +0.20(+2.50%)
Dec 19, 2007 8.137 8.233 7.965 8.021 35,357,440 -0.23(-2.77%)
Dec 18, 2007 8.069 8.297 8.069 8.249 33,274,486 +0.18(+2.23%)
Dec 17, 2007 8.405 8.409 8.065 8.069 41,731,548 -0.44(-5.18%)
Dec 14, 2007 8.501 8.590 8.429 8.509 26,163,056 -0.10(-1.16%)
Dec 13, 2007 8.754 8.854 8.594 8.610 28,117,342 -0.15(-1.74%)
Dec 12, 2007 8.882 8.930 8.670 8.762 30,967,052 -0.01(-0.07%)
Dec 11, 2007 8.854 9.018 8.758 8.768 49,327,952 -0.33(-3.67%)
Dec 10, 2007 9.058 9.154 9.046 9.102 22,518,794 +0.04(+0.49%)
Dec 07, 2007 9.098 9.202 9.026 9.058 22,907,580 -0.09(-1.01%)
Dec 06, 2007 9.050 9.150 8.990 9.150 24,751,506 +0.08(+0.88%)
Dec 05, 2007 9.050 9.090 8.994 9.070 20,854,830 +0.12(+1.39%)
Dec 04, 2007 9.030 9.078 8.946 8.946 35,251,244 -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.