Starbucks Corp (NQ: SBUX )

98.82 USD +0.80 (+0.82%)
Official Closing Price Updated: 7:58 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 8.150 8.300 8.030 8.115 34,801,176 +0.02(+0.19%)
Apr 29, 2008 7.830 8.180 7.825 8.100 28,584,246 +0.27(+3.45%)
Apr 28, 2008 7.960 7.965 7.795 7.830 24,033,628 -0.10(-1.26%)
Apr 25, 2008 8.075 8.085 7.725 7.930 39,476,460 -0.07(-0.81%)
Apr 24, 2008 7.950 8.090 7.695 7.995 143,464,692 -0.93(-10.42%)
Apr 23, 2008 8.865 8.930 8.805 8.925 33,341,582 +0.08(+0.85%)
Apr 22, 2008 8.950 8.980 8.715 8.850 21,448,140 -0.18(-1.94%)
Apr 21, 2008 9.110 9.110 8.955 9.025 30,609,768 -0.12(-1.26%)
Apr 18, 2008 8.955 9.160 8.895 9.140 24,834,912 +0.31(+3.51%)
Apr 17, 2008 8.850 8.870 8.690 8.830 15,535,238 -0.01(-0.11%)
Apr 16, 2008 8.690 8.850 8.611 8.840 18,919,858 +0.18(+2.08%)
Apr 15, 2008 8.505 8.680 8.480 8.660 18,483,926 +0.18(+2.06%)
Apr 14, 2008 8.595 8.630 8.440 8.485 23,454,638 -0.15(-1.68%)
Apr 11, 2008 8.630 8.750 8.585 8.630 20,691,056 -0.14(-1.65%)
Apr 10, 2008 8.750 8.870 8.715 8.775 28,438,836 +0.04(+0.46%)
Apr 09, 2008 9.055 9.085 8.675 8.735 36,586,674 -0.26(-2.84%)
Apr 08, 2008 9.225 9.245 8.950 8.990 21,690,942 -0.16(-1.80%)
Apr 07, 2008 9.315 9.350 9.125 9.155 12,686,162 -0.10(-1.03%)
Apr 04, 2008 9.210 9.345 9.105 9.250 19,506,278 +0.08(+0.87%)
Apr 03, 2008 9.250 9.300 9.035 9.170 14,076,770 -0.13(-1.40%)
Apr 02, 2008 9.250 9.445 9.160 9.300 21,129,158 +0.05(+0.54%)
Apr 01, 2008 8.915 9.250 8.840 9.250 38,319,448 +0.50(+5.71%)
Mar 31, 2008 8.530 8.840 8.500 8.750 23,675,916 +0.22(+2.64%)
Mar 28, 2008 8.875 8.900 8.500 8.525 23,743,074 -0.29(-3.23%)
Mar 27, 2008 8.880 9.005 8.780 8.810 19,225,002 -0.02(-0.23%)
Mar 26, 2008 8.970 8.985 8.775 8.830 18,021,756 -0.16(-1.83%)
Mar 25, 2008 8.960 9.030 8.890 8.995 26,993,778 +0.05(+0.56%)
Mar 24, 2008 8.775 9.005 8.750 8.945 44,695,602 +0.18(+2.05%)
Mar 21, 2008 8.820 8.915 8.710 8.765 46,624,594 +0.00(+0.00%)
Mar 20, 2008 8.820 8.915 8.710 8.765 46,619,094 +0.02(+0.17%)
Mar 19, 2008 9.170 9.250 8.745 8.750 42,832,318 -0.37(-4.06%)
Mar 18, 2008 8.710 9.125 8.700 9.120 45,923,460 +0.49(+5.68%)
Mar 17, 2008 8.485 8.766 8.475 8.630 45,386,920 -0.06(-0.75%)
Mar 14, 2008 8.645 8.920 8.500 8.695 32,351,846 -0.12(-1.36%)
Mar 13, 2008 8.675 8.930 8.525 8.815 21,277,018 +0.01(+0.11%)
Mar 12, 2008 8.870 9.055 8.780 8.805 25,827,902 -0.06(-0.73%)
Mar 11, 2008 8.515 8.875 8.480 8.870 27,656,940 +0.47(+5.60%)
Mar 10, 2008 8.560 8.640 8.385 8.400 24,151,890 -0.15(-1.75%)
Mar 07, 2008 8.750 8.840 8.520 8.550 27,800,814 -0.25(-2.84%)
Mar 06, 2008 9.000 9.100 8.755 8.800 31,514,190 -0.27(-2.98%)
Mar 05, 2008 9.000 9.220 8.995 9.070 20,355,740 +0.12(+1.34%)
Mar 04, 2008 8.900 9.000 8.816 8.950 24,785,106 +0.02(+0.28%)
Mar 03, 2008 9.010 9.085 8.905 8.925 21,872,316 -0.06(-0.71%)
Feb 29, 2008 9.180 9.250 8.965 8.989 27,283,286 -0.30(-3.19%)
Feb 28, 2008 9.450 9.475 9.255 9.285 20,938,990 -0.23(-2.47%)
Feb 27, 2008 9.475 9.665 9.370 9.520 24,853,430 -0.01(-0.10%)
Feb 26, 2008 9.165 9.600 9.125 9.530 28,532,002 +0.28(+3.03%)
Feb 25, 2008 9.125 9.260 9.005 9.250 21,662,466 +0.12(+1.37%)
Feb 22, 2008 8.960 9.125 8.890 9.125 23,209,318 +0.21(+2.36%)
Feb 21, 2008 9.130 9.215 8.875 8.915 30,106,786 -0.22(-2.35%)
Feb 20, 2008 9.035 9.145 9.000 9.130 24,022,752 +0.08(+0.88%)
Feb 19, 2008 9.260 9.325 9.020 9.050 19,257,480 -0.09(-1.04%)
Feb 18, 2008 9.060 9.180 9.035 9.145 20,663,344 +0.00(+0.00%)
Feb 15, 2008 9.060 9.180 9.035 9.145 20,662,344 +0.05(+0.61%)
Feb 14, 2008 9.425 9.445 9.045 9.090 33,469,658 -0.34(-3.55%)
Feb 13, 2008 9.445 9.560 9.290 9.425 21,567,088 +0.07(+0.75%)
Feb 12, 2008 9.295 9.623 9.260 9.355 27,547,560 +0.10(+1.03%)
Feb 11, 2008 9.115 9.265 8.975 9.260 21,100,404 +0.13(+1.42%)
Feb 08, 2008 9.230 9.385 9.080 9.130 21,868,270 -0.13(-1.46%)
Feb 07, 2008 9.005 9.385 9.005 9.265 24,913,972 +0.19(+2.09%)
Feb 06, 2008 9.350 9.450 9.010 9.075 29,147,126 -0.18(-1.94%)
Feb 05, 2008 9.450 9.560 9.250 9.255 30,507,214 -0.34(-3.54%)
Feb 04, 2008 9.665 9.675 9.515 9.595 20,983,496 -0.01(-0.16%)
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.