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

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
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 (%)
Jul 30, 2010 9.811 10.01 9.731 9.972 19,540,764 +0.01(+0.12%)
Jul 29, 2010 10.06 10.11 9.775 9.960 16,712,729 -0.07(-0.68%)
Jul 28, 2010 10.12 10.18 9.956 10.03 19,229,034 -0.08(-0.76%)
Jul 27, 2010 10.27 10.27 10.01 10.10 21,430,806 -0.08(-0.83%)
Jul 26, 2010 10.14 10.26 10.02 10.19 24,299,928 +0.00(+0.04%)
Jul 23, 2010 10.10 10.23 10.01 10.18 22,296,094 +0.09(+0.91%)
Jul 22, 2010 9.948 10.14 9.771 10.09 48,403,304 -0.01(-0.08%)
Jul 21, 2010 10.35 10.43 10.08 10.10 30,052,322 -0.24(-2.33%)
Jul 20, 2010 10.03 10.35 9.972 10.34 18,486,096 +0.11(+1.10%)
Jul 19, 2010 10.18 10.32 10.06 10.23 18,116,134 +0.06(+0.55%)
Jul 16, 2010 10.51 10.61 10.14 10.17 24,401,796 -0.31(-2.99%)
Jul 15, 2010 10.47 10.51 10.29 10.49 15,679,208 +0.05(+0.50%)
Jul 14, 2010 10.38 10.49 10.33 10.43 14,847,759 +0.02(+0.23%)
Jul 13, 2010 10.26 10.46 10.22 10.41 19,835,134 +0.27(+2.65%)
Jul 12, 2010 10.14 10.24 10.02 10.14 16,081,500 -0.01(-0.12%)
Jul 09, 2010 9.984 10.17 9.968 10.15 17,661,352 +0.18(+1.85%)
Jul 08, 2010 9.855 10.00 9.787 9.968 26,149,616 +0.18(+1.80%)
Jul 07, 2010 9.494 9.811 9.438 9.791 22,517,908 +0.32(+3.34%)
Jul 06, 2010 9.863 9.907 9.418 9.474 36,442,756 -0.30(-3.04%)
Jul 02, 2010 9.936 9.948 9.675 9.771 21,096,712 -0.12(-1.26%)
Jul 01, 2010 9.803 9.932 9.501 9.895 39,249,136 +0.14(+1.48%)
Jun 30, 2010 10.06 10.16 9.739 9.751 42,277,716 -0.28(-2.84%)
Jun 29, 2010 10.43 10.47 9.984 10.04 47,216,232 -0.72(-6.71%)
Jun 25, 2010 10.77 10.85 10.69 10.76 22,265,940 +0.06(+0.53%)
Jun 24, 2010 10.87 10.94 10.67 10.70 16,147,636 -0.26(-2.38%)
Jun 23, 2010 10.91 11.04 10.82 10.96 19,677,312 +0.04(+0.33%)
Jun 22, 2010 11.26 11.43 10.89 10.93 25,709,578 -0.32(-2.82%)
Jun 21, 2010 11.33 11.44 11.18 11.24 16,496,976 -0.03(-0.25%)
Jun 18, 2010 11.23 11.38 11.13 11.27 23,472,574 +0.04(+0.39%)
Jun 17, 2010 11.24 11.28 11.08 11.23 17,887,758 -0.00(-0.04%)
Jun 16, 2010 11.17 11.30 11.08 11.23 23,636,648 +0.02(+0.22%)
Jun 15, 2010 11.10 11.21 11.00 11.21 21,615,886 +0.19(+1.71%)
Jun 14, 2010 11.01 11.18 10.95 11.02 21,780,682 +0.12(+1.14%)
Jun 11, 2010 10.74 10.92 10.73 10.89 21,526,012 +0.07(+0.63%)
Jun 10, 2010 10.73 10.84 10.59 10.83 23,520,532 +0.27(+2.55%)
Jun 09, 2010 10.45 10.72 10.44 10.56 29,557,296 +0.18(+1.78%)
Jun 08, 2010 10.26 10.40 10.11 10.37 24,760,096 +0.12(+1.21%)
Jun 07, 2010 10.53 10.53 10.24 10.25 24,502,058 -0.25(-2.34%)
Jun 04, 2010 10.54 10.77 10.43 10.49 28,431,452 -0.28(-2.63%)
Jun 03, 2010 10.65 10.80 10.62 10.78 22,999,410 +0.11(+1.05%)
Jun 02, 2010 10.32 10.67 10.26 10.67 24,814,506 +0.35(+3.42%)
Jun 01, 2010 10.33 10.56 10.24 10.31 24,340,248 -0.08(-0.73%)
May 28, 2010 10.44 10.57 10.30 10.39 20,589,914 -0.05(-0.50%)
May 27, 2010 10.22 10.45 10.15 10.44 25,049,696 +0.53(+5.30%)
May 26, 2010 9.948 10.17 9.905 9.915 29,815,876 -0.08(-0.84%)
May 25, 2010 9.807 10.03 9.659 10.000 29,597,740 -0.06(-0.60%)
May 24, 2010 10.10 10.21 9.996 10.06 21,289,244 -0.09(-0.87%)
May 21, 2010 9.847 10.24 9.787 10.15 32,064,344 +0.08(+0.76%)
May 20, 2010 10.11 10.35 10.06 10.07 31,397,846 -0.44(-4.16%)
May 19, 2010 10.57 10.76 10.36 10.51 25,809,562 -0.16(-1.47%)
May 18, 2010 10.67 10.88 10.59 10.67 21,329,434 -0.13(-1.23%)
May 17, 2010 10.61 10.81 10.46 10.80 21,994,354 +0.16(+1.51%)
May 14, 2010 10.94 10.97 10.51 10.64 28,760,462 -0.37(-3.39%)
May 13, 2010 11.15 11.15 10.98 11.01 27,319,684 -0.16(-1.47%)
May 12, 2010 10.76 11.21 10.72 11.18 29,075,422 +0.46(+4.31%)
May 11, 2010 10.91 10.93 10.65 10.71 29,891,500 -0.14(-1.26%)
May 10, 2010 10.70 10.87 10.38 10.85 36,551,076 +0.64(+6.25%)
May 07, 2010 10.14 10.43 9.891 10.21 55,840,664 -0.06(-0.62%)
May 06, 2010 10.43 10.53 9.787 10.28 44,317,344 -0.24(-2.33%)
May 05, 2010 10.45 10.66 10.34 10.52 27,793,904 +0.08(+0.73%)
May 04, 2010 10.69 10.69 10.36 10.45 27,998,374 -0.46(-4.23%)
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.