Skip to main content

Starbucks Corp (NQ: SBUX )

91.36 -0.14 (-0.15%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.259 6.313 6.081 6.085 33,591,216 -0.24(-3.73%)
Jun 27, 2008 6.301 6.405 6.162 6.320 42,911,688 +0.03(+0.43%)
Jun 26, 2008 6.475 6.506 6.289 6.293 31,753,276 -0.32(-4.85%)
Jun 25, 2008 6.425 6.684 6.421 6.614 31,484,810 +0.21(+3.26%)
Jun 24, 2008 6.324 6.541 6.282 6.405 33,018,138 +0.10(+1.66%)
Jun 23, 2008 6.672 6.761 6.289 6.301 50,709,348 -0.36(-5.40%)
Jun 20, 2008 6.869 6.889 6.641 6.661 33,800,372 -0.29(-4.22%)
Jun 19, 2008 6.854 6.981 6.719 6.954 23,839,814 +0.09(+1.24%)
Jun 18, 2008 6.958 6.993 6.827 6.869 21,865,602 -0.14(-1.93%)
Jun 17, 2008 7.101 7.140 6.985 7.005 16,476,949 -0.09(-1.25%)
Jun 16, 2008 6.962 7.175 6.916 7.094 21,457,968 +0.07(+0.99%)
Jun 13, 2008 6.939 7.036 6.893 7.024 28,223,538 +0.14(+1.96%)
Jun 12, 2008 6.865 6.981 6.827 6.889 22,174,212 +0.10(+1.42%)
Jun 11, 2008 6.935 6.935 6.784 6.792 29,363,718 -0.10(-1.51%)
Jun 10, 2008 6.807 6.931 6.668 6.896 25,251,018 +0.12(+1.83%)
Jun 09, 2008 6.846 7.036 6.715 6.773 43,429,344 -0.06(-0.85%)
Jun 06, 2008 7.094 7.094 6.819 6.831 31,655,020 -0.33(-4.59%)
Jun 05, 2008 7.016 7.159 6.962 7.159 35,342,752 +0.15(+2.21%)
Jun 04, 2008 6.850 7.090 6.850 7.005 41,170,884 +0.14(+2.08%)
Jun 03, 2008 6.931 7.008 6.726 6.862 33,826,380 -0.07(-1.00%)
Jun 02, 2008 7.024 7.024 6.815 6.931 28,137,836 -0.10(-1.43%)
May 30, 2008 7.105 7.117 6.958 7.032 31,059,334 -0.05(-0.76%)
May 29, 2008 6.893 7.117 6.893 7.086 32,020,442 +0.19(+2.80%)
May 28, 2008 6.804 6.912 6.591 6.893 39,706,520 +0.12(+1.83%)
May 27, 2008 6.572 6.800 6.555 6.769 36,069,036 +0.22(+3.30%)
May 26, 2008 6.606 6.610 6.456 6.552 33,585,068 +0.00(+0.00%)
May 23, 2008 6.606 6.610 6.456 6.552 33,583,000 -0.05(-0.82%)
May 22, 2008 6.448 6.684 6.417 6.606 42,910,220 +0.16(+2.46%)
May 21, 2008 6.545 6.556 6.436 6.448 34,597,596 -0.06(-0.95%)
May 20, 2008 6.510 6.552 6.390 6.510 53,533,016 -0.09(-1.35%)
May 19, 2008 6.591 6.742 6.568 6.599 46,126,924 +0.01(+0.13%)
May 16, 2008 6.398 6.595 6.359 6.590 68,072,360 +0.38(+6.08%)
May 15, 2008 6.119 6.274 6.119 6.212 22,220,854 +0.06(+0.94%)
May 14, 2008 6.162 6.235 6.135 6.154 28,203,162 -0.01(-0.19%)
May 13, 2008 6.216 6.216 6.069 6.166 28,010,146 -0.03(-0.56%)
May 12, 2008 6.146 6.204 6.123 6.201 31,809,792 +0.07(+1.13%)
May 09, 2008 6.100 6.173 6.061 6.131 35,254,932 +0.00(+0.06%)
May 08, 2008 6.189 6.224 6.077 6.127 51,739,728 -0.04(-0.63%)
May 07, 2008 6.340 6.363 6.154 6.166 39,333,716 -0.16(-2.51%)
May 06, 2008 6.270 6.402 6.228 6.324 35,248,808 +0.01(+0.12%)
May 05, 2008 6.340 6.409 6.262 6.317 32,434,536 -0.05(-0.73%)
May 02, 2008 6.572 6.610 6.282 6.363 40,813,516 -0.07(-1.14%)
May 01, 2008 6.170 6.529 6.119 6.436 54,631,100 +0.16(+2.59%)
Apr 30, 2008 6.301 6.417 6.208 6.274 45,013,024 +0.01(+0.19%)
Apr 29, 2008 6.054 6.324 6.050 6.262 36,971,836 +0.21(+3.45%)
Apr 28, 2008 6.154 6.158 6.027 6.054 31,085,910 -0.08(-1.26%)
Apr 25, 2008 6.243 6.251 5.972 6.131 51,060,196 -0.05(-0.81%)
Apr 24, 2008 6.146 6.255 5.949 6.181 185,562,096 -0.72(-10.42%)
Apr 23, 2008 6.854 6.904 6.807 6.900 43,125,136 +0.06(+0.85%)
Apr 22, 2008 6.920 6.943 6.738 6.842 27,741,752 -0.14(-1.94%)
Apr 21, 2008 7.043 7.043 6.923 6.978 39,591,712 -0.09(-1.26%)
Apr 18, 2008 6.923 7.082 6.877 7.066 32,122,318 +0.24(+3.51%)
Apr 17, 2008 6.842 6.858 6.719 6.827 20,093,804 -0.01(-0.11%)
Apr 16, 2008 6.719 6.842 6.657 6.835 24,471,586 +0.14(+2.08%)
Apr 15, 2008 6.576 6.711 6.556 6.695 23,907,738 +0.14(+2.06%)
Apr 14, 2008 6.645 6.672 6.525 6.560 30,337,026 -0.11(-1.68%)
Apr 11, 2008 6.672 6.765 6.637 6.672 26,762,514 -0.11(-1.65%)
Apr 10, 2008 6.765 6.858 6.738 6.784 36,783,756 +0.03(+0.46%)
Apr 09, 2008 7.001 7.024 6.707 6.753 47,322,444 -0.20(-2.84%)
Apr 08, 2008 7.132 7.148 6.920 6.950 28,055,802 -0.13(-1.80%)
Apr 07, 2008 7.202 7.229 7.055 7.078 16,408,713 -0.07(-1.03%)
Apr 04, 2008 7.121 7.225 7.040 7.152 25,230,082 +0.06(+0.87%)
Apr 03, 2008 7.152 7.190 6.985 7.090 18,207,372 -0.10(-1.40%)
Apr 02, 2008 7.152 7.302 7.082 7.190 27,329,170 +0.04(+0.54%)
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.