Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 7.200 7.340 7.076 7.316 72,371,736 +0.23(+3.22%)
Jul 31, 2009 7.004 7.168 6.988 7.088 47,125,408 +0.03(+0.40%)
Jul 30, 2009 6.984 7.144 6.912 7.060 69,374,080 +0.19(+2.74%)
Jul 29, 2009 6.912 6.984 6.812 6.872 42,255,844 -0.08(-1.15%)
Jul 28, 2009 6.856 7.004 6.840 6.952 43,033,476 +0.02(+0.35%)
Jul 27, 2009 6.948 7.008 6.788 6.928 64,358,180 +0.03(+0.46%)
Jul 24, 2009 6.900 6.992 6.768 6.896 52,476,936 -0.02(-0.23%)
Jul 23, 2009 6.888 6.936 6.752 6.912 119,340,320 -0.05(-0.75%)
Jul 22, 2009 6.407 7.044 6.387 6.964 379,595,904 +1.08(+18.38%)
Jul 21, 2009 6.019 6.027 5.770 5.883 83,877,392 -0.09(-1.54%)
Jul 20, 2009 5.786 5.987 5.782 5.975 52,520,888 +0.19(+3.32%)
Jul 17, 2009 5.818 5.830 5.710 5.782 43,337,136 +0.01(+0.21%)
Jul 16, 2009 5.742 5.835 5.698 5.770 39,052,420 -0.00(-0.07%)
Jul 15, 2009 5.678 5.778 5.630 5.774 58,733,956 +0.12(+2.20%)
Jul 14, 2009 5.566 5.682 5.478 5.650 62,856,856 +0.02(+0.43%)
Jul 13, 2009 5.386 5.638 5.326 5.626 74,389,488 +0.24(+4.46%)
Jul 10, 2009 5.418 5.570 5.338 5.386 52,076,884 -0.08(-1.39%)
Jul 09, 2009 5.230 5.526 5.198 5.462 98,745,304 +0.24(+4.60%)
Jul 08, 2009 5.222 5.278 5.110 5.222 65,015,944 +0.03(+0.54%)
Jul 07, 2009 5.386 5.406 5.186 5.194 47,103,436 -0.17(-3.21%)
Jul 06, 2009 5.310 5.446 5.270 5.366 45,994,172 +0.00(+0.07%)
Jul 02, 2009 5.554 5.598 5.350 5.362 66,842,408 -0.24(-4.36%)
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.