Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.10 10.22 9.964 10.05 21,285,046 -0.05(-0.50%)
May 27, 2010 9.883 10.11 9.819 10.10 25,895,396 +0.51(+5.30%)
May 26, 2010 9.623 9.840 9.581 9.592 30,822,484 -0.08(-0.84%)
May 25, 2010 9.487 9.700 9.343 9.673 30,596,984 -0.06(-0.60%)
May 24, 2010 9.766 9.875 9.669 9.731 22,007,986 -0.09(-0.87%)
May 21, 2010 9.526 9.902 9.467 9.817 33,146,862 +0.07(+0.76%)
May 20, 2010 9.782 10.01 9.735 9.743 32,457,864 -0.42(-4.16%)
May 19, 2010 10.22 10.41 10.02 10.17 26,680,914 -0.15(-1.47%)
May 18, 2010 10.32 10.53 10.25 10.32 22,049,534 -0.13(-1.23%)
May 17, 2010 10.26 10.46 10.12 10.45 22,736,902 +0.16(+1.51%)
May 14, 2010 10.58 10.61 10.16 10.29 29,731,440 -0.36(-3.39%)
May 13, 2010 10.79 10.79 10.62 10.65 28,242,018 -0.16(-1.47%)
May 12, 2010 10.41 10.84 10.37 10.81 30,057,032 +0.45(+4.31%)
May 11, 2010 10.56 10.57 10.30 10.36 30,900,662 -0.13(-1.26%)
May 10, 2010 10.35 10.52 10.05 10.50 37,785,068 +0.62(+6.25%)
May 07, 2010 9.813 10.09 9.568 9.879 57,725,892 -0.06(-0.62%)
May 06, 2010 10.09 10.19 9.467 9.941 45,813,536 -0.24(-2.33%)
May 05, 2010 10.10 10.31 9.999 10.18 28,732,248 +0.07(+0.73%)
May 04, 2010 10.34 10.34 10.02 10.10 28,943,622 -0.45(-4.23%)
May 03, 2010 10.10 10.58 10.08 10.55 24,900,154 +0.47(+4.62%)
Apr 30, 2010 10.38 10.38 10.08 10.08 19,331,280 -0.24(-2.33%)
Apr 29, 2010 10.21 10.38 10.19 10.33 19,569,538 +0.15(+1.45%)
Apr 28, 2010 10.34 10.43 10.14 10.18 27,298,132 -0.12(-1.17%)
Apr 27, 2010 10.67 10.67 10.27 10.30 24,782,270 -0.33(-3.14%)
Apr 26, 2010 10.51 10.71 10.48 10.63 20,450,238 +0.05(+0.48%)
Apr 23, 2010 10.48 10.59 10.38 10.58 26,918,990 +0.00(+0.04%)
Apr 22, 2010 10.08 10.66 9.964 10.58 79,971,128 +0.72(+7.33%)
Apr 21, 2010 9.778 9.867 9.704 9.856 35,180,212 +0.05(+0.51%)
Apr 20, 2010 9.743 9.817 9.557 9.805 19,405,426 +0.14(+1.45%)
Apr 19, 2010 9.700 9.795 9.533 9.665 21,875,670 -0.02(-0.24%)
Apr 16, 2010 9.743 9.790 9.592 9.689 28,099,226 -0.07(-0.68%)
Apr 15, 2010 9.596 9.801 9.557 9.755 24,739,646 +0.11(+1.17%)
Apr 14, 2010 9.588 9.646 9.471 9.642 20,287,074 +0.04(+0.44%)
Apr 13, 2010 9.475 9.627 9.440 9.599 18,914,338 +0.09(+0.98%)
Apr 12, 2010 9.568 9.623 9.440 9.506 16,237,799 -0.09(-0.93%)
Apr 09, 2010 9.646 9.685 9.491 9.596 15,949,000 -0.04(-0.44%)
Apr 08, 2010 9.607 9.704 9.561 9.638 18,442,670 -0.03(-0.32%)
Apr 07, 2010 9.627 9.714 9.584 9.669 21,652,160 +0.12(+1.26%)
Apr 06, 2010 9.491 9.588 9.452 9.549 14,753,773 -0.00(-0.04%)
Apr 05, 2010 9.359 9.619 9.359 9.553 20,307,792 +0.18(+1.95%)
Apr 01, 2010 9.486 9.560 9.258 9.370 40,228,900 -0.01(-0.12%)
Mar 31, 2010 9.440 9.486 9.355 9.382 39,032,216 -0.11(-1.18%)
Mar 30, 2010 9.440 9.521 9.370 9.494 33,076,210 -0.02(-0.20%)
Mar 29, 2010 9.521 9.575 9.390 9.513 35,486,656 +0.01(+0.08%)
Mar 26, 2010 9.428 9.598 9.428 9.506 52,936,632 +0.15(+1.57%)
Mar 25, 2010 9.687 9.714 9.336 9.359 98,203,200 -0.42(-4.27%)
Mar 24, 2010 9.989 10.05 9.757 9.776 62,846,404 -0.05(-0.47%)
Mar 23, 2010 9.830 9.830 9.645 9.823 45,673,740 +0.07(+0.67%)
Mar 22, 2010 9.579 9.811 9.413 9.757 42,242,520 +0.10(+1.08%)
Mar 19, 2010 9.653 9.722 9.568 9.653 57,010,948 -0.02(-0.20%)
Mar 18, 2010 9.838 9.857 9.653 9.672 55,394,156 -0.21(-2.11%)
Mar 17, 2010 9.807 9.919 9.714 9.881 55,268,432 +0.10(+1.07%)
Mar 16, 2010 9.645 9.807 9.610 9.776 87,436,656 +0.34(+3.56%)
Mar 15, 2010 9.394 9.471 9.370 9.440 30,633,172 +0.05(+0.58%)
Mar 12, 2010 9.382 9.463 9.332 9.386 33,198,310 +0.00(+0.04%)
Mar 11, 2010 9.293 9.537 9.293 9.382 46,509,300 +0.02(+0.17%)
Mar 10, 2010 9.096 9.382 9.088 9.367 63,285,656 +0.24(+2.58%)
Mar 09, 2010 9.084 9.181 8.968 9.131 34,553,312 +0.12(+1.29%)
Mar 08, 2010 8.995 9.119 8.988 9.015 23,274,568 -0.02(-0.21%)
Mar 05, 2010 8.907 9.042 8.841 9.034 31,892,978 +0.17(+1.96%)
Mar 04, 2010 8.910 8.957 8.841 8.860 33,351,454 -0.05(-0.61%)
Mar 03, 2010 9.007 9.038 8.868 8.914 28,546,088 -0.10(-1.16%)
Mar 02, 2010 8.961 9.046 8.922 9.019 44,292,868 +0.02(+0.17%)
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.