Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

101.18 -1.18 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.802 6.961 6.786 6.883 48,525,352 +0.03(+0.40%)
Jul 30, 2009 6.782 6.938 6.712 6.856 71,434,960 +0.18(+2.74%)
Jul 29, 2009 6.712 6.782 6.615 6.673 43,511,128 -0.08(-1.15%)
Jul 28, 2009 6.658 6.802 6.642 6.751 44,311,860 +0.02(+0.35%)
Jul 27, 2009 6.747 6.806 6.592 6.728 66,270,048 +0.03(+0.46%)
Jul 24, 2009 6.701 6.790 6.572 6.697 54,035,856 -0.02(-0.23%)
Jul 23, 2009 6.689 6.736 6.557 6.712 122,885,528 -0.05(-0.75%)
Jul 22, 2009 6.222 6.841 6.203 6.763 390,872,448 +1.05(+18.38%)
Jul 21, 2009 5.845 5.853 5.604 5.713 86,369,120 -0.09(-1.54%)
Jul 20, 2009 5.620 5.814 5.616 5.802 54,081,112 +0.19(+3.32%)
Jul 17, 2009 5.651 5.662 5.546 5.616 44,624,540 +0.01(+0.21%)
Jul 16, 2009 5.577 5.666 5.534 5.604 40,212,536 -0.00(-0.07%)
Jul 15, 2009 5.515 5.612 5.468 5.608 60,478,748 +0.12(+2.20%)
Jul 14, 2009 5.406 5.518 5.320 5.487 64,724,124 +0.02(+0.43%)
Jul 13, 2009 5.231 5.476 5.172 5.464 76,599,352 +0.23(+4.46%)
Jul 10, 2009 5.262 5.410 5.184 5.231 53,623,916 -0.07(-1.39%)
Jul 09, 2009 5.079 5.367 5.048 5.305 101,678,704 +0.23(+4.60%)
Jul 08, 2009 5.071 5.126 4.962 5.071 66,947,356 +0.03(+0.54%)
Jul 07, 2009 5.231 5.250 5.036 5.044 48,502,724 -0.17(-3.21%)
Jul 06, 2009 5.157 5.289 5.118 5.211 47,360,508 +0.00(+0.07%)
Jul 02, 2009 5.394 5.437 5.196 5.207 68,828,072 -0.24(-4.36%)
Jul 01, 2009 5.437 5.561 5.425 5.445 75,651,536 +0.04(+0.79%)
Jun 30, 2009 5.604 5.666 5.363 5.402 110,911,560 -0.29(-5.12%)
Jun 29, 2009 5.732 5.783 5.608 5.693 34,214,496 +0.04(+0.76%)
Jun 26, 2009 5.732 5.818 5.639 5.651 76,736,152 -0.12(-2.09%)
Jun 25, 2009 5.503 5.787 5.483 5.771 61,933,644 +0.25(+4.43%)
Jun 24, 2009 5.553 5.662 5.476 5.526 51,301,432 +0.02(+0.35%)
Jun 23, 2009 5.402 5.592 5.363 5.507 79,554,400 +0.17(+3.28%)
Jun 22, 2009 5.445 5.483 5.266 5.332 52,923,984 -0.21(-3.72%)
Jun 19, 2009 5.483 5.662 5.472 5.538 66,067,424 +0.05(+0.92%)
Jun 18, 2009 5.538 5.651 5.483 5.487 44,543,284 -0.07(-1.33%)
Jun 17, 2009 5.421 5.682 5.398 5.561 78,010,536 +0.12(+2.14%)
Jun 16, 2009 5.499 5.546 5.398 5.445 46,695,544 -0.05(-0.85%)
Jun 15, 2009 5.585 5.616 5.413 5.491 45,559,500 -0.17(-2.96%)
Jun 12, 2009 5.511 5.662 5.452 5.658 55,797,264 +0.11(+2.03%)
Jun 11, 2009 5.775 5.849 5.530 5.546 74,702,176 -0.25(-4.30%)
Jun 10, 2009 5.903 5.989 5.693 5.795 63,073,800 -0.12(-1.97%)
Jun 09, 2009 5.818 5.966 5.795 5.911 48,681,692 +0.09(+1.54%)
Jun 08, 2009 5.713 5.880 5.697 5.822 61,620,448 -0.05(-0.80%)
Jun 05, 2009 5.985 5.989 5.841 5.868 44,368,944 -0.03(-0.53%)
Jun 04, 2009 5.942 5.981 5.841 5.900 70,561,200 -0.05(-0.85%)
Jun 03, 2009 5.721 5.950 5.709 5.950 69,792,864 +0.19(+3.24%)
Jun 02, 2009 5.736 5.865 5.705 5.763 43,706,040 -0.04(-0.67%)
Jun 01, 2009 5.666 5.830 5.604 5.802 59,741,272 +0.21(+3.68%)
May 29, 2009 5.363 5.596 5.336 5.596 89,914,048 +0.26(+4.96%)
May 28, 2009 5.262 5.359 5.145 5.332 68,967,448 +0.12(+2.31%)
May 27, 2009 5.242 5.402 5.172 5.211 55,948,976 -0.04(-0.74%)
May 26, 2009 4.881 5.293 4.881 5.250 81,501,976 +0.19(+3.85%)
May 22, 2009 5.258 5.281 5.040 5.056 86,648,888 -0.17(-3.20%)
May 21, 2009 5.207 5.285 5.172 5.223 110,894,592 -0.05(-0.89%)
May 20, 2009 5.258 5.448 5.219 5.270 87,561,216 +0.05(+0.97%)
May 19, 2009 5.192 5.316 5.141 5.219 34,940,660 +0.01(+0.22%)
May 18, 2009 5.106 5.219 5.032 5.207 46,779,372 +0.18(+3.48%)
May 15, 2009 4.974 5.153 4.869 5.032 58,902,996 +0.08(+1.65%)
May 14, 2009 4.939 5.087 4.920 4.951 47,271,536 -0.01(-0.16%)
May 13, 2009 5.114 5.118 4.955 4.958 59,230,592 -0.17(-3.26%)
May 12, 2009 5.207 5.289 5.025 5.126 51,243,316 -0.11(-2.01%)
May 11, 2009 5.200 5.347 5.063 5.231 60,477,204 -0.08(-1.54%)
May 08, 2009 5.491 5.538 5.262 5.312 93,780,912 -0.14(-2.50%)
May 07, 2009 5.491 5.635 5.363 5.448 82,813,904 -0.00(-0.07%)
May 06, 2009 5.569 5.596 5.347 5.452 67,970,256 -0.08(-1.41%)
May 05, 2009 5.553 5.608 5.445 5.530 60,726,632 -0.01(-0.14%)
May 04, 2009 5.445 5.627 5.406 5.538 83,720,064 +0.17(+3.19%)
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.