Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 9.811 10.01 9.731 9.972 19,540,944 +0.01(+0.12%)
Jul 29, 2010 10.06 10.11 9.775 9.960 16,712,883 -0.07(-0.68%)
Jul 28, 2010 10.12 10.18 9.956 10.03 19,229,212 -0.08(-0.76%)
Jul 27, 2010 10.27 10.27 10.01 10.10 21,431,004 -0.08(-0.83%)
Jul 26, 2010 10.14 10.26 10.02 10.19 24,300,150 +0.00(+0.04%)
Jul 23, 2010 10.10 10.23 10.01 10.18 22,296,300 +0.09(+0.91%)
Jul 22, 2010 9.947 10.14 9.771 10.09 48,403,752 -0.01(-0.08%)
Jul 21, 2010 10.35 10.43 10.08 10.10 30,052,598 -0.24(-2.33%)
Jul 20, 2010 10.03 10.35 9.972 10.34 18,486,266 +0.11(+1.10%)
Jul 19, 2010 10.18 10.32 10.06 10.23 18,116,300 +0.06(+0.55%)
Jul 16, 2010 10.51 10.61 10.14 10.17 24,402,020 -0.31(-2.99%)
Jul 15, 2010 10.47 10.51 10.29 10.49 15,679,353 +0.05(+0.50%)
Jul 14, 2010 10.38 10.49 10.33 10.43 14,847,896 +0.02(+0.23%)
Jul 13, 2010 10.26 10.46 10.22 10.41 19,835,316 +0.27(+2.65%)
Jul 12, 2010 10.14 10.24 10.02 10.14 16,081,648 -0.01(-0.12%)
Jul 09, 2010 9.984 10.17 9.968 10.15 17,661,514 +0.18(+1.85%)
Jul 08, 2010 9.855 10.00 9.787 9.968 26,149,856 +0.18(+1.80%)
Jul 07, 2010 9.494 9.811 9.438 9.791 22,518,116 +0.32(+3.34%)
Jul 06, 2010 9.863 9.907 9.418 9.474 36,443,092 -0.30(-3.04%)
Jul 02, 2010 9.935 9.947 9.675 9.771 21,096,906 -0.12(-1.26%)
Jul 01, 2010 9.803 9.931 9.501 9.895 39,249,496 +0.14(+1.48%)
Jun 30, 2010 10.06 10.16 9.739 9.751 42,278,104 -0.28(-2.84%)
Jun 29, 2010 10.43 10.47 9.984 10.04 47,216,668 -0.72(-6.71%)
Jun 25, 2010 10.77 10.85 10.69 10.76 22,266,146 +0.06(+0.53%)
Jun 24, 2010 10.87 10.94 10.67 10.70 16,147,785 -0.26(-2.38%)
Jun 23, 2010 10.91 11.04 10.82 10.96 19,677,492 +0.04(+0.33%)
Jun 22, 2010 11.26 11.43 10.89 10.93 25,709,814 -0.32(-2.82%)
Jun 21, 2010 11.33 11.44 11.18 11.24 16,497,128 -0.03(-0.25%)
Jun 18, 2010 11.23 11.38 11.13 11.27 23,472,792 +0.04(+0.39%)
Jun 17, 2010 11.24 11.28 11.08 11.23 17,887,924 -0.00(-0.04%)
Jun 16, 2010 11.17 11.30 11.08 11.23 23,636,864 +0.02(+0.22%)
Jun 15, 2010 11.10 11.21 11.00 11.21 21,616,086 +0.19(+1.71%)
Jun 14, 2010 11.01 11.18 10.95 11.02 21,780,882 +0.12(+1.14%)
Jun 11, 2010 10.74 10.92 10.73 10.89 21,526,210 +0.07(+0.63%)
Jun 10, 2010 10.73 10.84 10.59 10.83 23,520,748 +0.27(+2.55%)
Jun 09, 2010 10.45 10.72 10.44 10.56 29,557,568 +0.18(+1.78%)
Jun 08, 2010 10.26 10.40 10.11 10.37 24,760,324 +0.12(+1.21%)
Jun 07, 2010 10.53 10.53 10.24 10.25 24,502,284 -0.25(-2.34%)
Jun 04, 2010 10.54 10.77 10.43 10.49 28,431,714 -0.28(-2.63%)
Jun 03, 2010 10.65 10.80 10.62 10.78 22,999,622 +0.11(+1.05%)
Jun 02, 2010 10.32 10.67 10.26 10.67 24,814,734 +0.35(+3.42%)
Jun 01, 2010 10.33 10.56 10.24 10.31 24,340,472 -0.08(-0.73%)
May 28, 2010 10.44 10.57 10.30 10.39 20,590,104 -0.05(-0.50%)
May 27, 2010 10.22 10.45 10.15 10.44 25,049,928 +0.53(+5.30%)
May 26, 2010 9.947 10.17 9.905 9.915 29,816,150 -0.08(-0.84%)
May 25, 2010 9.807 10.03 9.659 10.000 29,598,012 -0.06(-0.60%)
May 24, 2010 10.10 10.21 9.996 10.06 21,289,440 -0.09(-0.87%)
May 21, 2010 9.847 10.24 9.787 10.15 32,064,638 +0.08(+0.76%)
May 20, 2010 10.11 10.35 10.06 10.07 31,398,136 -0.44(-4.16%)
May 19, 2010 10.57 10.76 10.36 10.51 25,809,798 -0.16(-1.47%)
May 18, 2010 10.67 10.88 10.59 10.67 21,329,630 -0.13(-1.23%)
May 17, 2010 10.61 10.81 10.46 10.80 21,994,556 +0.16(+1.51%)
May 14, 2010 10.94 10.97 10.51 10.64 28,760,726 -0.37(-3.39%)
May 13, 2010 11.15 11.15 10.98 11.01 27,319,936 -0.16(-1.47%)
May 12, 2010 10.76 11.21 10.72 11.18 29,075,688 +0.46(+4.31%)
May 11, 2010 10.91 10.93 10.65 10.71 29,891,774 -0.14(-1.26%)
May 10, 2010 10.70 10.87 10.38 10.85 36,551,412 +0.64(+6.25%)
May 07, 2010 10.14 10.43 9.891 10.21 55,841,180 -0.06(-0.62%)
May 06, 2010 10.43 10.53 9.787 10.28 44,317,752 -0.24(-2.33%)
May 05, 2010 10.45 10.66 10.34 10.52 27,794,158 +0.08(+0.73%)
May 04, 2010 10.69 10.69 10.36 10.45 27,998,632 -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.