Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

96.84 +0.72 (+0.75%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.157 8.301 7.897 8.269 70,712,752 +0.11(+1.32%)
Sep 29, 2009 8.281 8.313 8.077 8.161 46,487,060 -0.10(-1.16%)
Sep 28, 2009 7.985 8.317 7.961 8.257 64,546,576 +0.32(+3.98%)
Sep 25, 2009 7.660 8.053 7.616 7.941 89,600,352 +0.26(+3.44%)
Sep 24, 2009 7.929 7.977 7.612 7.676 82,243,992 -0.21(-2.64%)
Sep 23, 2009 8.169 8.193 7.873 7.885 59,070,136 -0.31(-3.81%)
Sep 22, 2009 8.273 8.317 8.161 8.197 35,716,476 -0.08(-0.97%)
Sep 21, 2009 8.261 8.361 8.145 8.277 45,397,264 -0.04(-0.43%)
Sep 18, 2009 8.193 8.385 8.145 8.313 72,412,872 +0.27(+3.39%)
Sep 17, 2009 7.933 8.201 7.905 8.041 48,518,312 +0.09(+1.16%)
Sep 16, 2009 7.941 7.949 7.829 7.949 49,881,804 +0.02(+0.30%)
Sep 15, 2009 8.009 8.073 7.897 7.925 53,740,532 -0.12(-1.44%)
Sep 14, 2009 7.877 8.085 7.841 8.041 46,025,568 +0.08(+0.96%)
Sep 11, 2009 8.005 8.017 7.873 7.965 48,137,732 -0.03(-0.40%)
Sep 10, 2009 8.057 8.105 7.877 7.997 81,786,000 -0.05(-0.60%)
Sep 09, 2009 7.689 8.093 7.660 8.045 102,918,616 +0.36(+4.64%)
Sep 08, 2009 7.636 7.709 7.588 7.689 37,104,940 +0.07(+0.95%)
Sep 04, 2009 7.492 7.668 7.392 7.616 39,239,580 +0.13(+1.77%)
Sep 03, 2009 7.448 7.484 7.292 7.484 56,505,472 +0.05(+0.70%)
Sep 02, 2009 7.400 7.508 7.360 7.432 42,703,244 +0.00(+0.00%)
Sep 01, 2009 7.600 7.749 7.376 7.432 73,261,432 -0.17(-2.26%)
Aug 31, 2009 7.701 7.721 7.548 7.604 52,899,964 -0.14(-1.76%)
Aug 28, 2009 7.853 7.889 7.672 7.741 33,204,256 -0.04(-0.57%)
Aug 27, 2009 7.741 7.833 7.572 7.785 40,416,276 +0.04(+0.47%)
Aug 26, 2009 7.789 7.881 7.692 7.749 41,908,124 -0.06(-0.77%)
Aug 25, 2009 7.705 7.905 7.692 7.809 49,607,108 +0.10(+1.35%)
Aug 24, 2009 7.905 7.949 7.652 7.705 54,903,244 -0.19(-2.38%)
Aug 21, 2009 7.757 7.925 7.705 7.893 47,122,356 +0.20(+2.55%)
Aug 20, 2009 7.628 7.749 7.616 7.697 45,334,336 +0.04(+0.52%)
Aug 19, 2009 7.516 7.680 7.504 7.656 44,406,360 +0.04(+0.58%)
Aug 18, 2009 7.468 7.628 7.456 7.612 44,656,084 +0.16(+2.09%)
Aug 17, 2009 7.496 7.516 7.364 7.456 56,419,068 -0.20(-2.62%)
Aug 14, 2009 7.793 7.829 7.544 7.656 58,126,180 -0.21(-2.65%)
Aug 13, 2009 7.729 7.885 7.612 7.865 74,683,360 +0.16(+2.13%)
Aug 12, 2009 7.560 7.785 7.524 7.701 62,149,228 +0.15(+1.96%)
Aug 11, 2009 7.672 7.672 7.448 7.552 69,241,376 -0.14(-1.77%)
Aug 10, 2009 7.532 7.761 7.500 7.689 81,667,632 +0.07(+0.89%)
Aug 07, 2009 7.460 7.668 7.380 7.620 72,468,312 +0.29(+3.99%)
Aug 06, 2009 7.384 7.460 7.284 7.328 67,768,512 -0.08(-1.08%)
Aug 05, 2009 7.508 7.600 7.356 7.408 88,814,720 -0.08(-1.07%)
Aug 04, 2009 7.248 7.488 7.240 7.488 74,736,800 +0.17(+2.35%)
Aug 03, 2009 7.200 7.340 7.076 7.316 72,372,416 +0.23(+3.22%)
Jul 31, 2009 7.004 7.168 6.988 7.088 47,125,852 +0.03(+0.40%)
Jul 30, 2009 6.984 7.144 6.912 7.060 69,374,728 +0.19(+2.74%)
Jul 29, 2009 6.912 6.984 6.812 6.872 42,256,240 -0.08(-1.15%)
Jul 28, 2009 6.856 7.004 6.840 6.952 43,033,880 +0.02(+0.35%)
Jul 27, 2009 6.948 7.008 6.787 6.928 64,358,784 +0.03(+0.46%)
Jul 24, 2009 6.900 6.992 6.767 6.896 52,477,428 -0.02(-0.23%)
Jul 23, 2009 6.888 6.936 6.751 6.912 119,341,440 -0.05(-0.75%)
Jul 22, 2009 6.407 7.044 6.387 6.964 379,599,456 +1.08(+18.38%)
Jul 21, 2009 6.019 6.027 5.770 5.883 83,878,184 -0.09(-1.54%)
Jul 20, 2009 5.786 5.987 5.782 5.975 52,521,380 +0.19(+3.32%)
Jul 17, 2009 5.818 5.830 5.710 5.782 43,337,544 +0.01(+0.21%)
Jul 16, 2009 5.742 5.834 5.698 5.770 39,052,784 -0.00(-0.07%)
Jul 15, 2009 5.678 5.778 5.630 5.774 58,734,504 +0.12(+2.20%)
Jul 14, 2009 5.566 5.682 5.478 5.650 62,857,444 +0.02(+0.43%)
Jul 13, 2009 5.386 5.638 5.326 5.626 74,390,184 +0.24(+4.46%)
Jul 10, 2009 5.418 5.570 5.338 5.386 52,077,372 -0.08(-1.39%)
Jul 09, 2009 5.230 5.526 5.198 5.462 98,746,232 +0.24(+4.60%)
Jul 08, 2009 5.222 5.278 5.110 5.222 65,016,556 +0.03(+0.54%)
Jul 07, 2009 5.386 5.406 5.186 5.194 47,103,876 -0.17(-3.21%)
Jul 06, 2009 5.310 5.446 5.270 5.366 45,994,604 +0.00(+0.07%)
Jul 02, 2009 5.554 5.598 5.350 5.362 66,843,032 -0.24(-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.