Skip to main content

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.178 9.206 9.082 9.174 30,216,564 +0.00(+0.04%)
Feb 25, 2010 9.070 9.202 8.982 9.170 46,508,036 -0.07(-0.78%)
Feb 24, 2010 9.110 9.242 9.094 9.242 32,266,794 +0.16(+1.76%)
Feb 23, 2010 9.114 9.174 8.998 9.082 41,225,380 -0.09(-0.96%)
Feb 22, 2010 9.342 9.354 9.138 9.170 42,412,568 -0.18(-1.97%)
Feb 19, 2010 9.278 9.394 9.278 9.354 24,302,608 +0.04(+0.43%)
Feb 18, 2010 9.294 9.338 9.214 9.314 23,225,798 +0.04(+0.48%)
Feb 17, 2010 9.238 9.330 9.198 9.270 32,340,214 +0.11(+1.18%)
Feb 16, 2010 9.086 9.162 8.998 9.162 42,003,520 +0.11(+1.24%)
Feb 12, 2010 8.838 9.082 8.834 9.050 39,333,476 +0.02(+0.18%)
Feb 11, 2010 8.914 9.082 8.782 9.034 46,244,328 +0.08(+0.85%)
Feb 10, 2010 8.826 9.022 8.826 8.958 50,026,640 +0.07(+0.81%)
Feb 09, 2010 8.870 8.930 8.674 8.886 51,982,976 +0.11(+1.28%)
Feb 08, 2010 8.674 8.870 8.573 8.774 39,927,316 +0.08(+0.97%)
Feb 05, 2010 8.726 8.826 8.513 8.690 55,113,512 -0.04(-0.50%)
Feb 04, 2010 8.914 8.966 8.726 8.734 48,801,996 -0.25(-2.76%)
Feb 03, 2010 8.966 9.006 8.850 8.982 37,305,220 -0.01(-0.09%)
Feb 02, 2010 8.870 9.006 8.774 8.990 38,298,120 +0.09(+0.99%)
Feb 01, 2010 8.806 8.918 8.718 8.902 33,709,696 +0.18(+2.02%)
Jan 29, 2010 8.858 9.022 8.710 8.726 46,802,708 -0.12(-1.31%)
Jan 28, 2010 9.010 9.062 8.754 8.842 71,746,608 -0.13(-1.47%)
Jan 27, 2010 9.026 9.038 8.862 8.974 52,941,916 -0.05(-0.58%)
Jan 26, 2010 8.894 9.106 8.878 9.026 56,169,344 +0.06(+0.63%)
Jan 25, 2010 9.210 9.234 8.918 8.970 61,616,316 -0.20(-2.23%)
Jan 22, 2010 9.462 9.543 9.150 9.174 61,326,140 -0.31(-3.25%)
Jan 21, 2010 9.659 9.791 9.342 9.482 134,028,688 +0.16(+1.67%)
Jan 20, 2010 9.507 9.531 9.150 9.326 84,782,184 -0.12(-1.23%)
Jan 19, 2010 9.370 9.531 9.274 9.442 47,218,248 +0.12(+1.33%)
Jan 15, 2010 9.502 9.511 9.174 9.318 54,596,084 -0.11(-1.19%)
Jan 14, 2010 9.306 9.450 9.294 9.430 38,750,620 +0.07(+0.73%)
Jan 13, 2010 9.170 9.410 9.118 9.362 37,704,276 +0.22(+2.45%)
Jan 12, 2010 9.170 9.286 9.010 9.138 38,531,364 -0.16(-1.68%)
Jan 11, 2010 9.358 9.358 9.158 9.294 28,436,034 -0.03(-0.30%)
Jan 08, 2010 9.290 9.450 9.286 9.322 25,658,606 -0.03(-0.34%)
Jan 07, 2010 9.322 9.422 9.286 9.354 25,611,658 -0.02(-0.26%)
Jan 06, 2010 9.402 9.458 9.314 9.378 35,484,732 -0.07(-0.72%)
Jan 05, 2010 9.194 9.611 9.166 9.446 75,063,936 +0.22(+2.34%)
Jan 04, 2010 9.338 9.342 9.174 9.230 40,879,764 -0.00(-0.04%)
Dec 31, 2009 9.346 9.402 9.234 9.234 18,795,202 -0.10(-1.07%)
Dec 30, 2009 9.346 9.446 9.282 9.334 22,995,554 -0.08(-0.85%)
Dec 29, 2009 9.547 9.559 9.358 9.414 36,963,096 -0.12(-1.26%)
Dec 28, 2009 9.462 9.591 9.430 9.535 25,790,460 +0.06(+0.63%)
Dec 24, 2009 9.515 9.515 9.410 9.474 10,228,681 -0.03(-0.34%)
Dec 23, 2009 9.482 9.531 9.354 9.507 21,259,474 +0.01(+0.08%)
Dec 22, 2009 9.346 9.531 9.278 9.498 40,394,300 +0.23(+2.51%)
Dec 21, 2009 9.486 9.502 9.230 9.266 59,070,136 -0.22(-2.28%)
Dec 18, 2009 8.982 9.515 8.910 9.482 149,693,856 +0.57(+6.43%)
Dec 17, 2009 8.934 9.006 8.850 8.910 31,173,504 -0.08(-0.85%)
Dec 16, 2009 9.090 9.182 8.974 8.986 39,452,344 -0.12(-1.28%)
Dec 15, 2009 9.078 9.170 9.078 9.102 34,842,944 -0.04(-0.48%)
Dec 14, 2009 8.998 9.166 8.946 9.146 45,190,492 +0.18(+1.96%)
Dec 11, 2009 8.978 9.006 8.834 8.970 56,790,656 +0.04(+0.40%)
Dec 10, 2009 8.581 8.998 8.553 8.934 105,606,640 +0.40(+4.74%)
Dec 09, 2009 8.513 8.557 8.409 8.529 33,380,562 +0.03(+0.38%)
Dec 08, 2009 8.469 8.594 8.389 8.497 30,024,276 -0.07(-0.84%)
Dec 07, 2009 8.622 8.706 8.545 8.569 27,297,294 -0.08(-0.93%)
Dec 04, 2009 8.573 8.754 8.521 8.650 64,274,376 +0.19(+2.27%)
Dec 03, 2009 8.698 8.774 8.441 8.457 47,721,192 -0.22(-2.58%)
Dec 02, 2009 8.734 8.810 8.654 8.682 37,150,888 -0.02(-0.23%)
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.