Skip to main content

Starbucks Corp (NQ: SBUX )

91.61 +0.11 (+0.12%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.023 9.077 8.914 8.914 19,469,624 -0.10(-1.07%)
Dec 30, 2009 9.023 9.119 8.961 9.011 23,820,696 -0.08(-0.85%)
Dec 29, 2009 9.216 9.227 9.034 9.088 38,289,432 -0.12(-1.26%)
Dec 28, 2009 9.135 9.258 9.104 9.204 26,715,892 +0.06(+0.63%)
Dec 24, 2009 9.185 9.185 9.084 9.146 10,595,714 -0.03(-0.34%)
Dec 23, 2009 9.154 9.200 9.030 9.177 22,022,322 +0.01(+0.08%)
Dec 22, 2009 9.023 9.200 8.957 9.169 41,843,756 +0.22(+2.51%)
Dec 21, 2009 9.158 9.173 8.910 8.945 61,189,728 -0.21(-2.28%)
Dec 18, 2009 8.671 9.185 8.601 9.154 155,065,264 +0.55(+6.43%)
Dec 17, 2009 8.624 8.694 8.543 8.601 32,292,094 -0.07(-0.85%)
Dec 16, 2009 8.775 8.864 8.663 8.675 40,868,000 -0.11(-1.28%)
Dec 15, 2009 8.764 8.852 8.764 8.787 36,093,204 -0.04(-0.48%)
Dec 14, 2009 8.686 8.849 8.636 8.829 46,812,048 +0.17(+1.96%)
Dec 11, 2009 8.667 8.694 8.528 8.659 58,828,460 +0.03(+0.40%)
Dec 10, 2009 8.284 8.686 8.257 8.624 109,396,088 +0.39(+4.74%)
Dec 09, 2009 8.219 8.261 8.118 8.234 34,578,348 +0.03(+0.38%)
Dec 08, 2009 8.176 8.296 8.099 8.203 31,101,628 -0.07(-0.84%)
Dec 07, 2009 8.323 8.404 8.249 8.273 28,276,794 -0.08(-0.93%)
Dec 04, 2009 8.276 8.450 8.226 8.350 66,580,712 +0.19(+2.27%)
Dec 03, 2009 8.396 8.470 8.149 8.164 49,433,556 -0.22(-2.58%)
Dec 02, 2009 8.431 8.505 8.354 8.381 38,483,964 -0.02(-0.23%)
Dec 01, 2009 8.485 8.520 8.396 8.400 48,171,696 -0.07(-0.78%)
Nov 30, 2009 8.246 8.481 8.161 8.466 61,869,552 +0.18(+2.19%)
Nov 27, 2009 8.137 8.365 8.118 8.284 22,968,072 -0.15(-1.79%)
Nov 25, 2009 8.273 8.443 8.242 8.435 38,452,920 +0.19(+2.30%)
Nov 24, 2009 8.315 8.354 8.153 8.246 46,530,084 -0.11(-1.30%)
Nov 23, 2009 8.431 8.543 8.323 8.354 65,674,800 +0.08(+0.93%)
Nov 20, 2009 8.246 8.396 8.195 8.276 33,500,150 -0.05(-0.56%)
Nov 19, 2009 8.304 8.354 8.137 8.323 53,154,476 -0.07(-0.87%)
Nov 18, 2009 8.408 8.458 8.292 8.396 41,581,452 -0.10(-1.23%)
Nov 17, 2009 8.466 8.532 8.408 8.501 37,402,664 -0.03(-0.32%)
Nov 16, 2009 8.435 8.528 8.389 8.528 45,865,784 +0.11(+1.29%)
Nov 13, 2009 8.377 8.447 8.323 8.420 44,191,060 +0.04(+0.46%)
Nov 12, 2009 8.350 8.466 8.327 8.381 49,999,560 -0.01(-0.14%)
Nov 11, 2009 8.350 8.412 8.288 8.392 62,268,960 +0.12(+1.40%)
Nov 10, 2009 8.110 8.292 8.106 8.276 69,148,936 +0.12(+1.47%)
Nov 09, 2009 8.180 8.191 8.075 8.157 70,775,536 -0.01(-0.09%)
Nov 06, 2009 7.886 8.230 7.832 8.164 148,609,024 +0.55(+7.21%)
Nov 05, 2009 7.507 7.689 7.441 7.615 72,489,064 +0.19(+2.55%)
Nov 04, 2009 7.577 7.577 7.403 7.426 60,645,456 -0.08(-1.08%)
Nov 03, 2009 7.441 7.565 7.329 7.507 47,061,940 +0.02(+0.21%)
Nov 02, 2009 7.337 7.523 7.287 7.492 57,775,096 +0.15(+2.11%)
Oct 30, 2009 7.554 7.619 7.318 7.337 64,336,368 -0.21(-2.77%)
Oct 29, 2009 7.322 7.557 7.291 7.546 57,851,668 +0.30(+4.16%)
Oct 28, 2009 7.414 7.534 7.225 7.244 69,872,728 -0.14(-1.83%)
Oct 27, 2009 7.724 7.751 7.341 7.380 87,940,800 -0.37(-4.79%)
Oct 26, 2009 7.751 7.994 7.728 7.751 53,734,444 -0.09(-1.09%)
Oct 23, 2009 7.940 7.944 7.789 7.836 33,524,466 -0.15(-1.89%)
Oct 22, 2009 7.867 8.048 7.809 7.987 40,651,740 +0.12(+1.57%)
Oct 21, 2009 7.867 8.133 7.847 7.863 53,872,584 -0.07(-0.93%)
Oct 20, 2009 8.033 8.099 7.878 7.936 30,641,170 -0.16(-1.96%)
Oct 19, 2009 7.994 8.161 7.921 8.095 39,828,604 +0.12(+1.45%)
Oct 16, 2009 7.979 7.998 7.855 7.979 52,385,664 -0.03(-0.39%)
Oct 15, 2009 7.867 8.014 7.844 8.010 52,478,272 +0.07(+0.88%)
Oct 14, 2009 7.898 8.010 7.855 7.940 38,484,480 +0.14(+1.73%)
Oct 13, 2009 7.898 7.898 7.743 7.805 34,969,996 -0.07(-0.83%)
Oct 12, 2009 7.793 7.940 7.762 7.871 51,836,736 +0.05(+0.59%)
Oct 09, 2009 7.874 7.971 7.770 7.824 46,000,300 -0.09(-1.12%)
Oct 08, 2009 7.909 8.114 7.874 7.913 53,994,164 +0.03(+0.34%)
Oct 07, 2009 7.913 7.963 7.801 7.886 36,200,816 -0.05(-0.63%)
Oct 06, 2009 7.751 8.014 7.712 7.936 56,353,884 +0.18(+2.34%)
Oct 05, 2009 7.658 7.786 7.577 7.755 37,685,148 +0.12(+1.62%)
Oct 02, 2009 7.627 7.758 7.573 7.631 44,015,672 -0.09(-1.15%)
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.