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 (%)
Sep 30, 2008 5.559 5.772 5.462 5.748 70,054,328 +0.27(+4.94%)
Sep 29, 2008 5.744 5.830 5.470 5.478 107,197,272 -0.31(-5.28%)
Sep 26, 2008 5.621 5.799 5.605 5.783 49,335,256 +0.01(+0.20%)
Sep 25, 2008 5.802 5.822 5.717 5.772 49,789,508 +0.02(+0.27%)
Sep 24, 2008 5.845 5.930 5.686 5.756 43,123,728 -0.07(-1.13%)
Sep 23, 2008 5.907 6.003 5.799 5.822 49,532,892 -0.08(-1.31%)
Sep 22, 2008 6.181 6.193 5.876 5.899 57,324,468 -0.34(-5.45%)
Sep 19, 2008 6.336 6.390 5.799 6.239 97,364,680 +0.04(+0.69%)
Sep 18, 2008 6.123 6.251 5.911 6.197 100,476,136 +0.17(+2.89%)
Sep 17, 2008 6.031 6.185 5.984 6.023 77,941,096 -0.17(-2.81%)
Sep 16, 2008 5.973 6.247 5.942 6.197 112,886,256 +0.37(+6.30%)
Sep 15, 2008 5.741 6.027 5.702 5.830 66,096,972 -0.10(-1.63%)
Sep 12, 2008 5.988 6.058 5.880 5.926 53,932,080 -0.12(-1.92%)
Sep 11, 2008 5.748 6.054 5.706 6.042 85,713,528 +0.22(+3.78%)
Sep 10, 2008 5.849 5.926 5.760 5.822 40,983,372 +0.01(+0.13%)
Sep 09, 2008 6.031 6.069 5.810 5.814 60,475,760 -0.19(-3.22%)
Sep 08, 2008 6.023 6.034 5.864 6.007 70,996,456 +0.14(+2.37%)
Sep 05, 2008 5.760 5.895 5.710 5.868 49,773,988 +0.04(+0.66%)
Sep 04, 2008 6.112 6.119 5.830 5.830 66,550,188 -0.33(-5.34%)
Sep 03, 2008 6.181 6.278 6.092 6.158 50,860,980 +0.07(+1.21%)
Sep 02, 2008 6.170 6.502 6.081 6.085 70,875,392 +0.07(+1.16%)
Aug 29, 2008 6.150 6.204 5.953 6.015 51,359,204 -0.16(-2.63%)
Aug 28, 2008 6.112 6.185 6.061 6.177 26,986,476 +0.15(+2.50%)
Aug 27, 2008 5.973 6.088 5.926 6.027 43,569,180 +0.03(+0.52%)
Aug 26, 2008 6.058 6.061 5.915 5.996 35,210,572 -0.00(-0.06%)
Aug 25, 2008 6.174 6.181 5.980 6.000 39,474,724 -0.20(-3.24%)
Aug 22, 2008 6.092 6.251 6.069 6.201 34,338,288 +0.14(+2.30%)
Aug 21, 2008 6.023 6.096 5.973 6.061 40,988,548 -0.03(-0.57%)
Aug 20, 2008 6.247 6.247 6.011 6.096 57,075,612 -0.07(-1.13%)
Aug 19, 2008 6.340 6.402 6.143 6.166 60,117,224 -0.22(-3.39%)
Aug 18, 2008 6.429 6.525 6.332 6.382 54,949,228 -0.07(-1.08%)
Aug 15, 2008 6.610 6.641 6.413 6.452 53,816,708 -0.09(-1.36%)
Aug 14, 2008 6.228 6.610 6.212 6.541 86,203,992 +0.24(+3.80%)
Aug 13, 2008 6.351 6.363 6.208 6.301 72,409,904 -0.02(-0.37%)
Aug 12, 2008 6.239 6.529 6.174 6.324 111,540,064 +0.02(+0.37%)
Aug 11, 2008 5.783 6.340 5.775 6.301 152,154,560 +0.46(+7.80%)
Aug 08, 2008 5.652 5.907 5.628 5.845 63,866,080 +0.23(+4.13%)
Aug 07, 2008 5.656 5.737 5.601 5.613 48,705,620 -0.16(-2.81%)
Aug 06, 2008 5.598 5.783 5.547 5.775 70,710,872 +0.16(+2.89%)
Aug 05, 2008 5.524 5.632 5.505 5.613 90,539,544 +0.18(+3.27%)
Aug 04, 2008 5.578 5.582 5.416 5.435 79,440,952 -0.14(-2.50%)
Aug 01, 2008 5.760 5.768 5.501 5.574 66,985,812 -0.10(-1.84%)
Jul 31, 2008 5.625 5.857 5.609 5.679 102,492,320 +0.01(+0.14%)
Jul 30, 2008 5.826 5.833 5.574 5.671 94,924,768 -0.12(-2.13%)
Jul 29, 2008 5.528 5.949 5.485 5.795 84,427,872 +0.29(+5.34%)
Jul 28, 2008 5.532 5.632 5.439 5.501 54,035,036 -0.07(-1.32%)
Jul 25, 2008 5.694 5.775 5.547 5.574 54,965,784 -0.05(-0.83%)
Jul 24, 2008 5.857 5.884 5.617 5.621 70,754,328 -0.34(-5.71%)
Jul 23, 2008 5.887 6.197 5.806 5.961 92,069,408 +0.11(+1.92%)
Jul 22, 2008 5.439 5.876 5.424 5.849 79,895,200 +0.40(+7.38%)
Jul 21, 2008 5.551 5.598 5.427 5.447 37,503,032 -0.10(-1.74%)
Jul 18, 2008 5.563 5.636 5.470 5.543 50,706,284 -0.02(-0.35%)
Jul 17, 2008 5.350 5.601 5.323 5.563 69,090,984 +0.02(+0.35%)
Jul 16, 2008 5.230 5.594 5.196 5.543 80,541,392 +0.29(+5.60%)
Jul 15, 2008 5.319 5.362 5.153 5.250 131,164,904 -0.16(-3.00%)
Jul 14, 2008 5.493 5.520 5.323 5.412 68,895,936 -0.02(-0.43%)
Jul 11, 2008 5.482 5.555 5.269 5.435 95,958,984 -0.12(-2.16%)
Jul 10, 2008 5.702 5.744 5.497 5.555 73,790,248 -0.14(-2.38%)
Jul 09, 2008 5.918 5.953 5.690 5.690 65,580,120 -0.24(-4.04%)
Jul 08, 2008 5.702 5.980 5.663 5.930 105,374,584 +0.15(+2.61%)
Jul 07, 2008 6.027 6.034 5.733 5.779 93,914,344 -0.24(-3.92%)
Jul 03, 2008 6.023 6.104 5.876 6.015 27,313,464 -0.05(-0.77%)
Jul 02, 2008 6.197 6.204 6.003 6.061 61,700,808 +0.02(+0.38%)
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.