Starbucks Corp (NQ: SBUX )

102.28 USD +2.17 (+2.17%)
Official Closing Price Updated: 7:58 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.19 10.37 9.860 10.32 56,632,800 +0.13(+1.32%)
Sep 29, 2009 10.34 10.38 10.09 10.19 37,230,800 -0.12(-1.16%)
Sep 28, 2009 9.970 10.38 9.940 10.31 51,694,400 +0.40(+3.98%)
Sep 25, 2009 9.565 10.05 9.510 9.915 71,759,600 +0.33(+3.44%)
Sep 24, 2009 9.900 9.960 9.505 9.585 65,868,000 -0.26(-2.64%)
Sep 23, 2009 10.20 10.23 9.830 9.845 47,308,400 -0.39(-3.81%)
Sep 22, 2009 10.33 10.38 10.19 10.23 28,604,800 -0.10(-0.97%)
Sep 21, 2009 10.31 10.44 10.17 10.34 36,358,000 -0.04(-0.43%)
Sep 18, 2009 10.23 10.47 10.17 10.38 57,994,400 +0.34(+3.39%)
Sep 17, 2009 9.905 10.24 9.870 10.04 38,857,600 +0.11(+1.16%)
Sep 16, 2009 9.915 9.925 9.775 9.925 39,949,600 +0.03(+0.30%)
Sep 15, 2009 10.00 10.08 9.860 9.895 43,040,000 -0.14(-1.44%)
Sep 14, 2009 9.835 10.10 9.790 10.04 36,861,200 +0.09(+0.96%)
Sep 11, 2009 9.995 10.01 9.830 9.945 38,552,800 -0.04(-0.40%)
Sep 10, 2009 10.06 10.12 9.835 9.985 65,501,200 -0.06(-0.60%)
Sep 09, 2009 9.600 10.11 9.565 10.04 82,426,000 +0.45(+4.64%)
Sep 08, 2009 9.535 9.625 9.475 9.600 29,716,800 +0.09(+0.95%)
Sep 04, 2009 9.355 9.575 9.230 9.510 31,426,400 +0.16(+1.77%)
Sep 03, 2009 9.300 9.345 9.105 9.345 45,254,400 +0.07(+0.70%)
Sep 02, 2009 9.240 9.375 9.190 9.280 34,200,400 +0.00(+0.00%)
Sep 01, 2009 9.490 9.675 9.210 9.280 58,674,000 -0.21(-2.26%)
Aug 31, 2009 9.615 9.640 9.425 9.495 42,366,800 -0.17(-1.76%)
Aug 28, 2009 9.805 9.850 9.580 9.665 26,592,800 -0.06(-0.57%)
Aug 27, 2009 9.665 9.780 9.455 9.720 32,368,800 +0.04(+0.47%)
Aug 26, 2009 9.725 9.840 9.605 9.675 33,563,600 -0.07(-0.77%)
Aug 25, 2009 9.620 9.870 9.605 9.750 39,729,600 +0.13(+1.35%)
Aug 24, 2009 9.870 9.925 9.555 9.620 43,971,200 -0.24(-2.38%)
Aug 21, 2009 9.685 9.895 9.620 9.855 37,739,600 +0.25(+2.55%)
Aug 20, 2009 9.525 9.675 9.510 9.610 36,307,600 +0.05(+0.52%)
Aug 19, 2009 9.385 9.590 9.370 9.560 35,564,400 +0.05(+0.58%)
Aug 18, 2009 9.325 9.525 9.310 9.505 35,764,400 +0.20(+2.09%)
Aug 17, 2009 9.360 9.385 9.195 9.310 45,185,200 -0.25(-2.62%)
Aug 14, 2009 9.730 9.775 9.420 9.560 46,552,400 -0.26(-2.65%)
Aug 13, 2009 9.650 9.845 9.505 9.820 59,812,800 +0.21(+2.13%)
Aug 12, 2009 9.440 9.720 9.395 9.615 49,774,400 +0.19(+1.96%)
Aug 11, 2009 9.580 9.580 9.300 9.430 55,454,400 -0.17(-1.77%)
Aug 10, 2009 9.405 9.690 9.365 9.600 65,406,400 +0.08(+0.89%)
Aug 07, 2009 9.315 9.575 9.215 9.515 58,038,800 +0.37(+3.99%)
Aug 06, 2009 9.220 9.315 9.095 9.150 54,274,800 -0.10(-1.08%)
Aug 05, 2009 9.375 9.490 9.185 9.250 71,130,400 -0.10(-1.07%)
Aug 04, 2009 9.050 9.350 9.040 9.350 59,855,600 +0.21(+2.35%)
Aug 03, 2009 8.990 9.165 8.835 9.135 57,962,000 +0.29(+3.22%)
Jul 31, 2009 8.745 8.950 8.725 8.850 37,742,400 +0.04(+0.40%)
Jul 30, 2009 8.720 8.920 8.630 8.815 55,561,200 +0.23(+2.74%)
Jul 29, 2009 8.630 8.720 8.505 8.580 33,842,400 -0.10(-1.15%)
Jul 28, 2009 8.560 8.745 8.540 8.680 34,465,200 +0.03(+0.35%)
Jul 27, 2009 8.675 8.750 8.475 8.650 51,544,000 +0.04(+0.46%)
Jul 24, 2009 8.615 8.730 8.450 8.610 42,028,400 -0.02(-0.23%)
Jul 23, 2009 8.600 8.660 8.430 8.630 95,578,800 -0.06(-0.75%)
Jul 22, 2009 8.000 8.795 7.975 8.695 304,015,600 +1.35(+18.38%)
Jul 21, 2009 7.515 7.525 7.205 7.345 67,176,800 -0.12(-1.54%)
Jul 20, 2009 7.225 7.475 7.220 7.460 42,063,600 +0.24(+3.32%)
Jul 17, 2009 7.265 7.280 7.130 7.220 34,708,400 +0.01(+0.21%)
Jul 16, 2009 7.170 7.285 7.115 7.205 31,276,800 -0.00(-0.07%)
Jul 15, 2009 7.090 7.215 7.030 7.210 47,039,600 +0.16(+2.20%)
Jul 14, 2009 6.950 7.095 6.840 7.055 50,341,600 +0.03(+0.43%)
Jul 13, 2009 6.725 7.040 6.650 7.025 59,578,000 +0.30(+4.46%)
Jul 10, 2009 6.765 6.955 6.665 6.725 41,708,000 -0.10(-1.39%)
Jul 09, 2009 6.530 6.900 6.490 6.820 79,084,400 +0.30(+4.60%)
Jul 08, 2009 6.520 6.590 6.380 6.520 52,070,800 +0.03(+0.54%)
Jul 07, 2009 6.725 6.750 6.475 6.485 37,724,800 -0.21(-3.21%)
Jul 06, 2009 6.630 6.800 6.580 6.700 36,836,400 +0.00(+0.07%)
Jul 02, 2009 6.935 6.990 6.680 6.695 53,533,600 -0.30(-4.36%)
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.