Skip to main content

Starbucks Corp (NQ: SBUX )

96.45 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.825 7.893 7.580 7.600 62,107,192 -0.22(-2.77%)
Oct 29, 2009 7.584 7.829 7.552 7.817 55,847,176 +0.31(+4.16%)
Oct 28, 2009 7.681 7.805 7.484 7.504 67,451,728 -0.14(-1.83%)
Oct 27, 2009 8.001 8.029 7.604 7.645 84,893,760 -0.38(-4.79%)
Oct 26, 2009 8.029 8.281 8.005 8.029 51,872,612 -0.09(-1.09%)
Oct 23, 2009 8.225 8.229 8.069 8.117 32,362,884 -0.16(-1.89%)
Oct 22, 2009 8.149 8.337 8.089 8.273 39,243,208 +0.13(+1.57%)
Oct 21, 2009 8.149 8.425 8.129 8.145 52,005,964 -0.08(-0.93%)
Oct 20, 2009 8.321 8.389 8.161 8.221 29,579,490 -0.16(-1.96%)
Oct 19, 2009 8.281 8.453 8.205 8.385 38,448,592 +0.12(+1.45%)
Oct 16, 2009 8.265 8.285 8.137 8.265 50,570,564 -0.03(-0.39%)
Oct 15, 2009 8.149 8.301 8.125 8.297 50,659,964 +0.07(+0.88%)
Oct 14, 2009 8.181 8.297 8.137 8.225 37,151,040 +0.14(+1.73%)
Oct 13, 2009 8.181 8.181 8.021 8.085 33,758,328 -0.07(-0.84%)
Oct 12, 2009 8.073 8.225 8.041 8.153 50,040,656 +0.05(+0.59%)
Oct 09, 2009 8.157 8.257 8.049 8.105 44,406,444 -0.09(-1.12%)
Oct 08, 2009 8.193 8.405 8.157 8.197 52,123,332 +0.03(+0.34%)
Oct 07, 2009 8.197 8.249 8.081 8.169 34,946,500 -0.05(-0.63%)
Oct 06, 2009 8.029 8.301 7.989 8.221 54,401,292 +0.19(+2.34%)
Oct 05, 2009 7.933 8.065 7.849 8.033 36,379,400 +0.13(+1.62%)
Oct 02, 2009 7.901 8.037 7.845 7.905 42,490,584 -0.09(-1.15%)
Oct 01, 2009 8.225 8.249 7.929 7.997 58,942,224 -0.27(-3.29%)
Sep 30, 2009 8.157 8.301 7.897 8.269 70,712,088 +0.11(+1.32%)
Sep 29, 2009 8.281 8.313 8.077 8.161 46,486,624 -0.10(-1.16%)
Sep 28, 2009 7.985 8.317 7.961 8.257 64,545,968 +0.32(+3.98%)
Sep 25, 2009 7.661 8.053 7.616 7.941 89,599,512 +0.26(+3.44%)
Sep 24, 2009 7.929 7.977 7.612 7.677 82,243,216 -0.21(-2.64%)
Sep 23, 2009 8.169 8.193 7.873 7.885 59,069,580 -0.31(-3.81%)
Sep 22, 2009 8.273 8.317 8.161 8.197 35,716,144 -0.08(-0.97%)
Sep 21, 2009 8.261 8.361 8.145 8.277 45,396,840 -0.04(-0.43%)
Sep 18, 2009 8.193 8.385 8.145 8.313 72,412,192 +0.27(+3.39%)
Sep 17, 2009 7.933 8.201 7.905 8.041 48,517,856 +0.09(+1.16%)
Sep 16, 2009 7.941 7.949 7.829 7.949 49,881,336 +0.02(+0.30%)
Sep 15, 2009 8.009 8.073 7.897 7.925 53,740,028 -0.12(-1.44%)
Sep 14, 2009 7.877 8.085 7.841 8.041 46,025,136 +0.08(+0.96%)
Sep 11, 2009 8.005 8.017 7.873 7.965 48,137,280 -0.03(-0.40%)
Sep 10, 2009 8.057 8.105 7.877 7.997 81,785,232 -0.05(-0.60%)
Sep 09, 2009 7.689 8.093 7.661 8.045 102,917,648 +0.36(+4.64%)
Sep 08, 2009 7.637 7.709 7.588 7.689 37,104,592 +0.07(+0.95%)
Sep 04, 2009 7.492 7.669 7.392 7.616 39,239,212 +0.13(+1.77%)
Sep 03, 2009 7.448 7.484 7.292 7.484 56,504,944 +0.05(+0.70%)
Sep 02, 2009 7.400 7.508 7.360 7.432 42,702,844 +0.00(+0.00%)
Sep 01, 2009 7.600 7.749 7.376 7.432 73,260,744 -0.17(-2.26%)
Aug 31, 2009 7.701 7.721 7.548 7.604 52,899,468 -0.14(-1.76%)
Aug 28, 2009 7.853 7.889 7.673 7.741 33,203,946 -0.04(-0.57%)
Aug 27, 2009 7.741 7.833 7.572 7.785 40,415,896 +0.04(+0.47%)
Aug 26, 2009 7.789 7.881 7.693 7.749 41,907,732 -0.06(-0.77%)
Aug 25, 2009 7.705 7.905 7.693 7.809 49,606,640 +0.10(+1.35%)
Aug 24, 2009 7.905 7.949 7.653 7.705 54,902,732 -0.19(-2.38%)
Aug 21, 2009 7.757 7.925 7.705 7.893 47,121,912 +0.20(+2.55%)
Aug 20, 2009 7.628 7.749 7.616 7.697 45,333,908 +0.04(+0.52%)
Aug 19, 2009 7.516 7.681 7.504 7.657 44,405,944 +0.04(+0.58%)
Aug 18, 2009 7.468 7.628 7.456 7.612 44,655,664 +0.16(+2.09%)
Aug 17, 2009 7.496 7.516 7.364 7.456 56,418,540 -0.20(-2.62%)
Aug 14, 2009 7.793 7.829 7.544 7.657 58,125,632 -0.21(-2.65%)
Aug 13, 2009 7.729 7.885 7.612 7.865 74,682,656 +0.16(+2.13%)
Aug 12, 2009 7.560 7.785 7.524 7.701 62,148,644 +0.15(+1.96%)
Aug 11, 2009 7.673 7.673 7.448 7.552 69,240,728 -0.14(-1.77%)
Aug 10, 2009 7.532 7.761 7.500 7.689 81,666,864 +0.07(+0.89%)
Aug 07, 2009 7.460 7.669 7.380 7.620 72,467,632 +0.29(+3.99%)
Aug 06, 2009 7.384 7.460 7.284 7.328 67,767,872 -0.08(-1.08%)
Aug 05, 2009 7.508 7.600 7.356 7.408 88,813,888 -0.08(-1.07%)
Aug 04, 2009 7.248 7.488 7.240 7.488 74,736,096 +0.17(+2.35%)
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.