Skip to main content

Starbucks Corp (NQ: SBUX )

91.64 +0.14 (+0.15%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 3.448 3.572 3.440 3.537 71,345,816 +0.05(+1.44%)
Feb 26, 2009 3.599 3.692 3.475 3.487 63,460,008 -0.15(-4.25%)
Feb 25, 2009 3.669 3.719 3.583 3.641 53,399,680 -0.04(-1.15%)
Feb 24, 2009 3.526 3.703 3.518 3.684 81,024,840 +0.14(+4.04%)
Feb 23, 2009 3.719 3.765 3.522 3.541 69,956,672 -0.16(-4.38%)
Feb 20, 2009 3.634 3.757 3.576 3.703 64,673,252 +0.02(+0.63%)
Feb 19, 2009 3.738 3.846 3.669 3.680 54,353,716 -0.05(-1.35%)
Feb 18, 2009 3.723 3.773 3.649 3.730 52,525,320 +0.00(+0.00%)
Feb 17, 2009 3.754 3.781 3.611 3.730 84,670,256 -0.19(-4.74%)
Feb 13, 2009 3.935 3.982 3.846 3.916 45,816,536 -0.02(-0.49%)
Feb 12, 2009 3.819 3.935 3.765 3.935 61,892,368 +0.07(+1.90%)
Feb 11, 2009 3.885 3.904 3.754 3.862 58,944,372 +0.03(+0.91%)
Feb 10, 2009 4.055 4.144 3.823 3.827 94,126,296 -0.32(-7.65%)
Feb 09, 2009 4.016 4.163 3.947 4.144 52,057,096 +0.07(+1.71%)
Feb 06, 2009 3.893 4.109 3.846 4.074 64,123,800 +0.16(+4.05%)
Feb 05, 2009 3.723 3.935 3.696 3.916 93,525,104 +0.14(+3.68%)
Feb 04, 2009 3.788 3.897 3.757 3.777 73,344,952 -0.02(-0.61%)
Feb 03, 2009 3.618 3.823 3.572 3.800 70,272,784 +0.15(+4.13%)
Feb 02, 2009 3.580 3.730 3.572 3.649 51,496,264 +0.00(+0.00%)
Jan 30, 2009 3.765 3.773 3.638 3.649 85,782,608 -0.08(-2.18%)
Jan 29, 2009 3.576 3.827 3.576 3.730 96,344,792 +0.00(+0.00%)
Jan 28, 2009 3.622 3.788 3.568 3.730 99,092,560 +0.19(+5.46%)
Jan 27, 2009 3.471 3.572 3.433 3.537 62,284,536 +0.06(+1.67%)
Jan 26, 2009 3.483 3.587 3.398 3.479 67,868,032 -0.03(-0.88%)
Jan 23, 2009 3.433 3.564 3.421 3.510 54,352,680 -0.02(-0.44%)
Jan 22, 2009 3.471 3.607 3.394 3.526 55,179,444 +0.03(+0.77%)
Jan 21, 2009 3.313 3.498 3.286 3.498 62,133,464 +0.06(+1.80%)
Jan 20, 2009 3.657 3.680 3.421 3.437 41,264,164 -0.22(-6.03%)
Jan 16, 2009 3.669 3.692 3.522 3.657 46,637,088 +0.07(+1.94%)
Jan 15, 2009 3.502 3.653 3.433 3.587 45,913,800 +0.09(+2.65%)
Jan 14, 2009 3.568 3.580 3.413 3.495 57,224,624 -0.13(-3.52%)
Jan 13, 2009 3.676 3.781 3.572 3.622 51,832,036 -0.09(-2.29%)
Jan 12, 2009 3.792 3.846 3.669 3.707 61,880,984 -0.07(-1.84%)
Jan 09, 2009 3.912 3.924 3.715 3.777 57,906,004 -0.14(-3.65%)
Jan 08, 2009 3.808 3.939 3.738 3.920 55,856,688 +0.06(+1.50%)
Jan 07, 2009 3.881 3.900 3.788 3.862 62,645,144 -0.09(-2.25%)
Jan 06, 2009 3.885 4.005 3.846 3.951 45,554,228 +0.12(+3.02%)
Jan 05, 2009 3.819 3.889 3.711 3.835 41,572,520 +0.03(+0.81%)
Jan 02, 2009 3.638 3.812 3.607 3.804 38,506,564 +0.15(+4.02%)
Dec 31, 2008 3.603 3.680 3.587 3.657 25,498,240 +0.04(+1.07%)
Dec 30, 2008 3.514 3.618 3.498 3.618 33,904,008 +0.13(+3.65%)
Dec 29, 2008 3.645 3.645 3.448 3.491 28,935,670 -0.12(-3.42%)
Dec 26, 2008 3.665 3.672 3.576 3.614 15,504,652 +0.00(+0.11%)
Dec 24, 2008 3.576 3.611 3.556 3.611 9,110,431 +0.06(+1.63%)
Dec 23, 2008 3.626 3.711 3.514 3.553 47,889,132 -0.07(-1.82%)
Dec 22, 2008 3.823 3.850 3.549 3.618 43,766,700 -0.20(-5.26%)
Dec 19, 2008 3.777 3.850 3.653 3.819 75,710,896 +0.11(+3.02%)
Dec 18, 2008 3.870 4.009 3.638 3.707 62,074,484 -0.09(-2.44%)
Dec 17, 2008 3.707 3.877 3.661 3.800 77,902,496 +0.04(+1.13%)
Dec 16, 2008 3.560 3.761 3.506 3.757 84,204,104 +0.28(+8.00%)
Dec 15, 2008 3.641 3.676 3.437 3.479 73,902,160 -0.13(-3.64%)
Dec 12, 2008 3.437 3.649 3.413 3.611 53,111,504 +0.14(+4.12%)
Dec 11, 2008 3.641 3.688 3.448 3.468 54,867,988 -0.22(-5.88%)
Dec 10, 2008 3.591 3.738 3.526 3.684 50,998,548 +0.10(+2.80%)
Dec 09, 2008 3.622 3.757 3.572 3.583 63,056,456 -0.13(-3.44%)
Dec 08, 2008 3.595 3.769 3.583 3.711 63,198,736 +0.19(+5.26%)
Dec 05, 2008 3.263 3.537 3.162 3.526 66,976,080 +0.20(+5.92%)
Dec 04, 2008 3.251 3.638 3.209 3.328 96,337,032 -0.01(-0.35%)
Dec 03, 2008 3.216 3.379 3.154 3.340 59,055,092 +0.04(+1.29%)
Dec 02, 2008 3.162 3.301 3.085 3.297 57,815,464 +0.22(+7.30%)
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.