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 (%)
Apr 30, 2009 5.510 6.183 5.486 5.790 167,702,352 +0.31(+5.62%)
Apr 29, 2009 5.474 5.590 5.386 5.482 75,251,024 +0.08(+1.41%)
Apr 28, 2009 5.190 5.598 5.190 5.406 82,556,872 +0.12(+2.27%)
Apr 27, 2009 5.290 5.458 5.186 5.286 71,553,648 -0.12(-2.29%)
Apr 24, 2009 5.298 5.466 5.254 5.410 90,162,384 +0.06(+1.12%)
Apr 23, 2009 5.006 5.366 4.994 5.350 120,114,960 +0.32(+6.28%)
Apr 22, 2009 4.681 5.086 4.621 5.034 111,856,672 +0.30(+6.44%)
Apr 21, 2009 4.489 4.741 4.485 4.729 68,886,128 +0.18(+3.87%)
Apr 20, 2009 4.657 4.693 4.505 4.553 62,887,820 -0.28(-5.72%)
Apr 17, 2009 4.613 4.893 4.609 4.829 90,386,632 +0.18(+3.88%)
Apr 16, 2009 4.577 4.685 4.569 4.649 91,570,312 -0.02(-0.43%)
Apr 15, 2009 4.469 4.693 4.457 4.669 90,898,560 -0.08(-1.77%)
Apr 14, 2009 4.765 4.789 4.701 4.753 73,136,384 -0.06(-1.17%)
Apr 13, 2009 4.749 4.849 4.693 4.809 39,572,840 +0.00(+0.08%)
Apr 09, 2009 4.749 4.865 4.669 4.805 59,834,228 +0.20(+4.44%)
Apr 08, 2009 4.533 4.649 4.505 4.601 44,881,912 +0.12(+2.68%)
Apr 07, 2009 4.465 4.529 4.385 4.481 49,460,804 -0.09(-2.01%)
Apr 06, 2009 4.601 4.669 4.501 4.573 44,296,068 -0.11(-2.31%)
Apr 03, 2009 4.717 4.777 4.589 4.681 56,777,140 -0.05(-1.10%)
Apr 02, 2009 4.585 4.805 4.529 4.733 98,421,168 +0.26(+5.82%)
Apr 01, 2009 4.401 4.505 4.329 4.473 49,670,568 +0.02(+0.54%)
Mar 31, 2009 4.585 4.585 4.425 4.449 61,063,356 -0.06(-1.33%)
Mar 30, 2009 4.597 4.661 4.453 4.509 44,435,412 -0.45(-9.12%)
Mar 26, 2009 4.529 4.978 4.485 4.962 102,873,696 +0.49(+11.02%)
Mar 25, 2009 4.589 4.649 4.301 4.469 92,981,240 -0.06(-1.41%)
Mar 24, 2009 4.777 4.829 4.533 4.533 60,854,588 -0.30(-6.14%)
Mar 23, 2009 4.589 4.853 4.485 4.829 61,366,016 +0.36(+8.06%)
Mar 20, 2009 4.649 4.757 4.425 4.469 83,658,640 -0.17(-3.71%)
Mar 19, 2009 4.657 4.677 4.557 4.641 54,529,648 +0.04(+0.78%)
Mar 18, 2009 4.433 4.657 4.389 4.605 62,021,288 +0.14(+3.23%)
Mar 17, 2009 4.273 4.465 4.269 4.461 74,317,568 +0.14(+3.34%)
Mar 16, 2009 4.257 4.405 4.229 4.317 88,011,280 +0.09(+2.08%)
Mar 13, 2009 4.032 4.265 4.012 4.229 75,217,064 +0.20(+4.87%)
Mar 12, 2009 3.680 4.045 3.656 4.032 81,231,352 +0.34(+9.22%)
Mar 11, 2009 3.684 3.764 3.584 3.692 40,940,312 +0.04(+0.99%)
Mar 10, 2009 3.392 3.680 3.336 3.656 78,597,784 +0.34(+10.40%)
Mar 09, 2009 3.336 3.452 3.288 3.312 47,564,420 -0.04(-1.08%)
Mar 06, 2009 3.468 3.480 3.252 3.348 67,485,192 -0.08(-2.34%)
Mar 05, 2009 3.468 3.560 3.420 3.428 55,387,688 -0.11(-3.06%)
Mar 04, 2009 3.460 3.584 3.456 3.536 50,323,340 +0.02(+0.68%)
Mar 02, 2009 3.596 3.660 3.508 3.512 45,319,424 -0.15(-4.15%)
Feb 27, 2009 3.572 3.700 3.564 3.664 68,873,144 +0.05(+1.44%)
Feb 26, 2009 3.728 3.824 3.600 3.612 61,260,636 -0.16(-4.25%)
Feb 25, 2009 3.800 3.852 3.712 3.772 51,548,972 -0.04(-1.15%)
Feb 24, 2009 3.652 3.836 3.644 3.816 78,216,712 +0.15(+4.04%)
Feb 23, 2009 3.852 3.900 3.648 3.668 67,532,136 -0.17(-4.38%)
Feb 20, 2009 3.764 3.892 3.704 3.836 62,431,828 +0.02(+0.63%)
Feb 19, 2009 3.872 3.984 3.800 3.812 52,469,944 -0.05(-1.35%)
Feb 18, 2009 3.856 3.908 3.780 3.864 50,704,916 +0.00(+0.00%)
Feb 17, 2009 3.888 3.916 3.740 3.864 81,735,784 -0.19(-4.74%)
Feb 13, 2009 4.077 4.125 3.984 4.057 44,228,644 -0.02(-0.49%)
Feb 12, 2009 3.956 4.077 3.900 4.077 59,747,324 +0.08(+1.90%)
Feb 11, 2009 4.024 4.045 3.888 4.000 56,901,500 +0.04(+0.91%)
Feb 10, 2009 4.201 4.293 3.960 3.964 90,864,096 -0.33(-7.65%)
Feb 09, 2009 4.161 4.313 4.089 4.293 50,252,920 +0.07(+1.71%)
Feb 06, 2009 4.032 4.257 3.984 4.221 61,901,420 +0.16(+4.05%)
Feb 05, 2009 3.856 4.077 3.828 4.057 90,283,744 +0.14(+3.68%)
Feb 04, 2009 3.924 4.037 3.892 3.912 70,802,984 -0.02(-0.61%)
Feb 03, 2009 3.748 3.960 3.700 3.936 67,837,296 +0.16(+4.13%)
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.