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 (%)
Aug 31, 2010 9.334 9.447 9.129 9.245 26,238,264 -0.18(-1.92%)
Aug 30, 2010 9.435 9.511 9.402 9.427 14,821,127 -0.02(-0.17%)
Aug 27, 2010 9.406 9.487 9.219 9.443 15,048,535 +0.08(+0.86%)
Aug 26, 2010 9.418 9.503 9.326 9.362 18,716,142 -0.04(-0.39%)
Aug 25, 2010 9.093 9.447 9.052 9.398 24,615,326 +0.22(+2.37%)
Aug 24, 2010 9.374 9.374 9.133 9.181 34,567,712 -0.35(-3.63%)
Aug 23, 2010 9.704 9.789 9.527 9.527 16,441,787 -0.15(-1.54%)
Aug 20, 2010 9.664 9.700 9.559 9.676 13,565,584 +0.00(+0.04%)
Aug 19, 2010 9.789 9.867 9.600 9.672 16,776,816 -0.19(-1.88%)
Aug 18, 2010 9.712 9.978 9.579 9.857 16,001,097 +0.08(+0.84%)
Aug 17, 2010 9.628 9.893 9.591 9.775 17,475,048 +0.19(+1.99%)
Aug 16, 2010 9.604 9.716 9.522 9.583 18,301,566 -0.07(-0.71%)
Aug 13, 2010 9.781 9.806 9.636 9.652 15,154,819 -0.19(-1.92%)
Aug 12, 2010 9.781 9.901 9.760 9.841 14,868,325 -0.08(-0.81%)
Aug 11, 2010 10.02 10.04 9.797 9.921 22,928,740 -0.30(-2.91%)
Aug 10, 2010 10.25 10.30 10.10 10.22 16,033,874 -0.10(-1.01%)
Aug 09, 2010 10.22 10.35 10.22 10.32 12,872,070 +0.13(+1.30%)
Aug 06, 2010 9.974 10.21 9.958 10.19 18,618,776 +0.06(+0.60%)
Aug 05, 2010 10.07 10.15 9.962 10.13 19,069,738 +0.00(+0.00%)
Aug 04, 2010 9.994 10.15 9.933 10.13 18,219,640 +0.19(+1.86%)
Aug 03, 2010 9.929 10.00 9.805 9.946 17,750,660 +0.02(+0.16%)
Aug 02, 2010 10.07 10.08 9.905 9.929 20,644,564 -0.04(-0.42%)
Jul 30, 2010 9.811 10.01 9.731 9.972 19,540,764 +0.01(+0.12%)
Jul 29, 2010 10.06 10.11 9.775 9.960 16,712,729 -0.07(-0.68%)
Jul 28, 2010 10.12 10.18 9.956 10.03 19,229,034 -0.08(-0.76%)
Jul 27, 2010 10.27 10.27 10.01 10.10 21,430,806 -0.08(-0.83%)
Jul 26, 2010 10.14 10.26 10.02 10.19 24,299,928 +0.00(+0.04%)
Jul 23, 2010 10.10 10.23 10.01 10.18 22,296,094 +0.09(+0.91%)
Jul 22, 2010 9.948 10.14 9.771 10.09 48,403,304 -0.01(-0.08%)
Jul 21, 2010 10.35 10.43 10.08 10.10 30,052,322 -0.24(-2.33%)
Jul 20, 2010 10.03 10.35 9.972 10.34 18,486,096 +0.11(+1.10%)
Jul 19, 2010 10.18 10.32 10.06 10.23 18,116,134 +0.06(+0.55%)
Jul 16, 2010 10.51 10.61 10.14 10.17 24,401,796 -0.31(-2.99%)
Jul 15, 2010 10.47 10.51 10.29 10.49 15,679,208 +0.05(+0.50%)
Jul 14, 2010 10.38 10.49 10.33 10.43 14,847,759 +0.02(+0.23%)
Jul 13, 2010 10.26 10.46 10.22 10.41 19,835,134 +0.27(+2.65%)
Jul 12, 2010 10.14 10.24 10.02 10.14 16,081,500 -0.01(-0.12%)
Jul 09, 2010 9.984 10.17 9.968 10.15 17,661,352 +0.18(+1.85%)
Jul 08, 2010 9.855 10.00 9.787 9.968 26,149,616 +0.18(+1.80%)
Jul 07, 2010 9.494 9.811 9.438 9.791 22,517,908 +0.32(+3.34%)
Jul 06, 2010 9.863 9.907 9.418 9.474 36,442,756 -0.30(-3.04%)
Jul 02, 2010 9.936 9.948 9.675 9.771 21,096,712 -0.12(-1.26%)
Jul 01, 2010 9.803 9.932 9.501 9.895 39,249,136 +0.14(+1.48%)
Jun 30, 2010 10.06 10.16 9.739 9.751 42,277,716 -0.28(-2.84%)
Jun 29, 2010 10.43 10.47 9.984 10.04 47,216,232 -0.72(-6.71%)
Jun 25, 2010 10.77 10.85 10.69 10.76 22,265,940 +0.06(+0.53%)
Jun 24, 2010 10.87 10.94 10.67 10.70 16,147,636 -0.26(-2.38%)
Jun 23, 2010 10.91 11.04 10.82 10.96 19,677,312 +0.04(+0.33%)
Jun 22, 2010 11.26 11.43 10.89 10.93 25,709,578 -0.32(-2.82%)
Jun 21, 2010 11.33 11.44 11.18 11.24 16,496,976 -0.03(-0.25%)
Jun 18, 2010 11.23 11.38 11.13 11.27 23,472,574 +0.04(+0.39%)
Jun 17, 2010 11.24 11.28 11.08 11.23 17,887,758 -0.00(-0.04%)
Jun 16, 2010 11.17 11.30 11.08 11.23 23,636,648 +0.02(+0.22%)
Jun 15, 2010 11.10 11.21 11.00 11.21 21,615,886 +0.19(+1.71%)
Jun 14, 2010 11.01 11.18 10.95 11.02 21,780,682 +0.12(+1.14%)
Jun 11, 2010 10.74 10.92 10.73 10.89 21,526,012 +0.07(+0.63%)
Jun 10, 2010 10.73 10.84 10.59 10.83 23,520,532 +0.27(+2.55%)
Jun 09, 2010 10.45 10.72 10.44 10.56 29,557,296 +0.18(+1.78%)
Jun 08, 2010 10.26 10.40 10.11 10.37 24,760,096 +0.12(+1.21%)
Jun 07, 2010 10.53 10.53 10.24 10.25 24,502,058 -0.25(-2.34%)
Jun 04, 2010 10.54 10.77 10.43 10.49 28,431,452 -0.28(-2.63%)
Jun 03, 2010 10.65 10.80 10.62 10.78 22,999,410 +0.11(+1.05%)
Jun 02, 2010 10.32 10.67 10.26 10.67 24,814,506 +0.35(+3.42%)
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.