Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.551 8.709 8.408 8.423 48,482,560 -0.11(-1.31%)
Jan 28, 2010 8.698 8.748 8.450 8.535 74,321,752 -0.13(-1.47%)
Jan 27, 2010 8.713 8.725 8.555 8.663 54,842,116 -0.05(-0.58%)
Jan 26, 2010 8.586 8.791 8.570 8.713 58,185,384 +0.05(+0.63%)
Jan 25, 2010 8.891 8.914 8.609 8.659 63,827,860 -0.20(-2.23%)
Jan 22, 2010 9.135 9.212 8.833 8.856 63,527,268 -0.30(-3.25%)
Jan 21, 2010 9.324 9.452 9.019 9.154 138,839,264 +0.15(+1.67%)
Jan 20, 2010 9.177 9.200 8.833 9.003 87,825,200 -0.11(-1.23%)
Jan 19, 2010 9.046 9.200 8.953 9.115 48,913,016 +0.12(+1.33%)
Jan 15, 2010 9.173 9.181 8.856 8.995 56,555,660 -0.11(-1.19%)
Jan 14, 2010 8.984 9.123 8.972 9.104 40,141,464 +0.07(+0.73%)
Jan 13, 2010 8.852 9.084 8.802 9.038 39,057,568 +0.22(+2.45%)
Jan 12, 2010 8.852 8.965 8.698 8.821 39,914,336 -0.15(-1.68%)
Jan 11, 2010 9.034 9.034 8.841 8.972 29,456,666 -0.03(-0.30%)
Jan 08, 2010 8.968 9.123 8.965 8.999 26,579,550 -0.03(-0.34%)
Jan 07, 2010 8.999 9.096 8.965 9.030 26,530,918 -0.02(-0.26%)
Jan 06, 2010 9.077 9.131 8.992 9.053 36,758,360 -0.07(-0.72%)
Jan 05, 2010 8.876 9.278 8.849 9.119 77,758,144 +0.21(+2.34%)
Jan 04, 2010 9.015 9.019 8.856 8.910 42,347,028 -0.00(-0.04%)
Dec 31, 2009 9.022 9.077 8.914 8.914 19,469,802 -0.10(-1.07%)
Dec 30, 2009 9.022 9.119 8.961 9.011 23,820,914 -0.08(-0.85%)
Dec 29, 2009 9.216 9.227 9.034 9.088 38,289,784 -0.12(-1.26%)
Dec 28, 2009 9.135 9.258 9.104 9.204 26,716,138 +0.06(+0.63%)
Dec 24, 2009 9.185 9.185 9.084 9.146 10,595,811 -0.03(-0.34%)
Dec 23, 2009 9.154 9.200 9.030 9.177 22,022,524 +0.01(+0.08%)
Dec 22, 2009 9.022 9.200 8.957 9.169 41,844,140 +0.22(+2.51%)
Dec 21, 2009 9.158 9.173 8.910 8.945 61,190,292 -0.21(-2.28%)
Dec 18, 2009 8.671 9.185 8.601 9.154 155,066,688 +0.55(+6.43%)
Dec 17, 2009 8.624 8.694 8.543 8.601 32,292,390 -0.07(-0.85%)
Dec 16, 2009 8.775 8.864 8.663 8.675 40,868,376 -0.11(-1.28%)
Dec 15, 2009 8.763 8.852 8.763 8.787 36,093,532 -0.04(-0.48%)
Dec 14, 2009 8.686 8.849 8.636 8.829 46,812,480 +0.17(+1.96%)
Dec 11, 2009 8.667 8.694 8.528 8.659 58,829,000 +0.03(+0.40%)
Dec 10, 2009 8.284 8.686 8.257 8.624 109,397,096 +0.39(+4.74%)
Dec 09, 2009 8.218 8.261 8.118 8.234 34,578,664 +0.03(+0.38%)
Dec 08, 2009 8.176 8.296 8.099 8.203 31,101,914 -0.07(-0.84%)
Dec 07, 2009 8.323 8.404 8.249 8.273 28,277,054 -0.08(-0.93%)
Dec 04, 2009 8.276 8.450 8.226 8.350 66,581,324 +0.19(+2.27%)
Dec 03, 2009 8.396 8.470 8.149 8.164 49,434,012 -0.22(-2.58%)
Dec 02, 2009 8.431 8.504 8.354 8.381 38,484,316 -0.02(-0.23%)
Dec 01, 2009 8.485 8.520 8.396 8.400 48,172,136 -0.07(-0.78%)
Nov 30, 2009 8.245 8.481 8.160 8.466 61,870,120 +0.18(+2.19%)
Nov 27, 2009 8.137 8.365 8.118 8.284 22,968,282 -0.15(-1.79%)
Nov 25, 2009 8.273 8.443 8.242 8.435 38,453,276 +0.19(+2.30%)
Nov 24, 2009 8.315 8.354 8.153 8.245 46,530,512 -0.11(-1.30%)
Nov 23, 2009 8.431 8.543 8.323 8.354 65,675,404 +0.08(+0.93%)
Nov 20, 2009 8.245 8.396 8.195 8.276 33,500,458 -0.05(-0.56%)
Nov 19, 2009 8.303 8.354 8.137 8.323 53,154,964 -0.07(-0.87%)
Nov 18, 2009 8.408 8.458 8.292 8.396 41,581,832 -0.10(-1.23%)
Nov 17, 2009 8.466 8.532 8.408 8.501 37,403,004 -0.03(-0.32%)
Nov 16, 2009 8.435 8.528 8.389 8.528 45,866,204 +0.11(+1.29%)
Nov 13, 2009 8.377 8.447 8.323 8.419 44,191,464 +0.04(+0.46%)
Nov 12, 2009 8.350 8.466 8.327 8.381 50,000,016 -0.01(-0.14%)
Nov 11, 2009 8.350 8.412 8.288 8.392 62,269,532 +0.12(+1.40%)
Nov 10, 2009 8.110 8.292 8.106 8.276 69,149,568 +0.12(+1.47%)
Nov 09, 2009 8.180 8.191 8.075 8.157 70,776,192 -0.01(-0.09%)
Nov 06, 2009 7.886 8.230 7.832 8.164 148,610,384 +0.55(+7.21%)
Nov 05, 2009 7.507 7.689 7.441 7.615 72,489,728 +0.19(+2.55%)
Nov 04, 2009 7.577 7.577 7.403 7.426 60,646,016 -0.08(-1.08%)
Nov 03, 2009 7.441 7.565 7.329 7.507 47,062,372 +0.02(+0.21%)
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.