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 (%)
Aug 29, 2008 6.371 6.427 6.167 6.231 49,580,136 -0.17(-2.63%)
Aug 28, 2008 6.331 6.407 6.279 6.399 26,051,672 +0.16(+2.50%)
Aug 27, 2008 6.187 6.307 6.139 6.243 42,059,956 +0.03(+0.52%)
Aug 26, 2008 6.275 6.279 6.127 6.211 33,990,888 -0.00(-0.06%)
Aug 25, 2008 6.395 6.403 6.195 6.215 38,107,332 -0.21(-3.24%)
Aug 22, 2008 6.311 6.475 6.287 6.423 33,148,818 +0.14(+2.30%)
Aug 21, 2008 6.239 6.315 6.187 6.279 39,568,716 -0.04(-0.57%)
Aug 20, 2008 6.471 6.471 6.227 6.315 55,098,528 -0.07(-1.13%)
Aug 19, 2008 6.567 6.631 6.363 6.387 58,034,780 -0.22(-3.39%)
Aug 18, 2008 6.659 6.759 6.559 6.611 53,045,800 -0.07(-1.08%)
Aug 15, 2008 6.848 6.880 6.643 6.683 51,952,512 -0.09(-1.36%)
Aug 14, 2008 6.451 6.848 6.435 6.775 83,217,912 +0.25(+3.80%)
Aug 13, 2008 6.579 6.591 6.431 6.527 69,901,648 -0.02(-0.37%)
Aug 12, 2008 6.463 6.763 6.395 6.551 107,676,352 +0.02(+0.37%)
Aug 11, 2008 5.991 6.567 5.983 6.527 146,883,968 +0.47(+7.80%)
Aug 08, 2008 5.854 6.119 5.830 6.055 61,653,776 +0.24(+4.13%)
Aug 07, 2008 5.858 5.943 5.802 5.814 47,018,472 -0.17(-2.81%)
Aug 06, 2008 5.798 5.991 5.746 5.983 68,261,464 +0.17(+2.89%)
Aug 05, 2008 5.722 5.834 5.702 5.814 87,403,280 +0.18(+3.27%)
Aug 04, 2008 5.778 5.782 5.610 5.630 76,689,136 -0.14(-2.50%)
Aug 01, 2008 5.967 5.975 5.698 5.774 64,665,444 -0.11(-1.84%)
Jul 31, 2008 5.826 6.067 5.810 5.883 98,942,016 +0.01(+0.14%)
Jul 30, 2008 6.035 6.043 5.774 5.874 91,636,600 -0.13(-2.13%)
Jul 29, 2008 5.726 6.163 5.682 6.003 81,503,312 +0.30(+5.34%)
Jul 28, 2008 5.730 5.834 5.634 5.698 52,163,276 -0.08(-1.32%)
Jul 25, 2008 5.899 5.983 5.746 5.774 53,061,784 -0.05(-0.83%)
Jul 24, 2008 6.067 6.095 5.818 5.822 68,303,416 -0.35(-5.71%)
Jul 23, 2008 6.099 6.419 6.015 6.175 88,880,144 +0.12(+1.92%)
Jul 22, 2008 5.634 6.087 5.618 6.059 77,127,656 +0.42(+7.38%)
Jul 21, 2008 5.750 5.798 5.622 5.642 36,203,936 -0.10(-1.74%)
Jul 18, 2008 5.762 5.838 5.666 5.742 48,949,832 -0.02(-0.35%)
Jul 17, 2008 5.542 5.802 5.514 5.762 66,697,692 +0.02(+0.35%)
Jul 16, 2008 5.418 5.794 5.382 5.742 77,751,464 +0.30(+5.60%)
Jul 15, 2008 5.510 5.554 5.338 5.438 126,621,384 -0.17(-3.00%)
Jul 14, 2008 5.690 5.718 5.514 5.606 66,509,404 -0.02(-0.43%)
Jul 11, 2008 5.678 5.754 5.458 5.630 92,634,992 -0.12(-2.16%)
Jul 10, 2008 5.907 5.951 5.694 5.754 71,234,176 -0.14(-2.38%)
Jul 09, 2008 6.131 6.167 5.895 5.895 63,308,444 -0.25(-4.04%)
Jul 08, 2008 5.907 6.195 5.866 6.143 101,724,432 +0.16(+2.61%)
Jul 07, 2008 6.243 6.251 5.939 5.987 90,661,176 -0.24(-3.92%)
Jul 03, 2008 6.239 6.323 6.087 6.231 26,367,332 -0.05(-0.77%)
Jul 02, 2008 6.419 6.427 6.219 6.279 59,563,508 +0.02(+0.38%)
Jul 01, 2008 6.231 6.295 6.119 6.255 51,141,484 -0.05(-0.76%)
Jun 30, 2008 6.483 6.539 6.299 6.303 32,427,326 -0.24(-3.73%)
Jun 27, 2008 6.527 6.635 6.383 6.547 41,424,856 +0.03(+0.43%)
Jun 26, 2008 6.707 6.739 6.515 6.519 30,653,070 -0.33(-4.85%)
Jun 25, 2008 6.655 6.924 6.651 6.852 30,393,906 +0.22(+3.26%)
Jun 24, 2008 6.551 6.775 6.507 6.635 31,874,106 +0.11(+1.66%)
Jun 23, 2008 6.912 7.004 6.515 6.527 48,952,340 -0.37(-5.40%)
Jun 20, 2008 7.116 7.136 6.880 6.900 32,629,236 -0.30(-4.22%)
Jun 19, 2008 7.100 7.232 6.960 7.204 23,013,798 +0.09(+1.24%)
Jun 18, 2008 7.208 7.244 7.072 7.116 21,107,990 -0.14(-1.93%)
Jun 17, 2008 7.356 7.396 7.236 7.256 15,906,046 -0.09(-1.25%)
Jun 16, 2008 7.212 7.432 7.164 7.348 20,714,480 +0.07(+0.99%)
Jun 13, 2008 7.188 7.288 7.140 7.276 27,245,634 +0.14(+1.96%)
Jun 12, 2008 7.112 7.232 7.072 7.136 21,405,908 +0.10(+1.42%)
Jun 11, 2008 7.184 7.184 7.028 7.036 28,346,308 -0.11(-1.51%)
Jun 10, 2008 7.052 7.180 6.908 7.144 24,376,106 +0.13(+1.83%)
Jun 09, 2008 7.092 7.288 6.956 7.016 41,924,576 -0.06(-0.85%)
Jun 06, 2008 7.348 7.348 7.064 7.076 30,558,218 -0.34(-4.59%)
Jun 05, 2008 7.268 7.416 7.212 7.416 34,118,176 +0.16(+2.21%)
Jun 04, 2008 7.096 7.344 7.096 7.256 39,744,368 +0.15(+2.08%)
Jun 03, 2008 7.180 7.260 6.968 7.108 32,654,346 -0.07(-1.00%)
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.