Starbucks Corp (NQ: SBUX )

89.89 USD -0.91 (-1.00%)
Streaming Delayed Price Updated: 9:29 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.190 7.465 7.065 7.435 54,162,000 +0.35(+4.94%)
Sep 29, 2008 7.430 7.540 7.075 7.085 82,878,800 -0.40(-5.28%)
Sep 26, 2008 7.270 7.500 7.250 7.480 38,143,200 +0.02(+0.20%)
Sep 25, 2008 7.505 7.530 7.395 7.465 38,494,400 +0.02(+0.27%)
Sep 24, 2008 7.560 7.670 7.355 7.445 33,340,800 -0.08(-1.13%)
Sep 23, 2008 7.640 7.765 7.500 7.530 38,296,000 -0.10(-1.31%)
Sep 22, 2008 7.995 8.010 7.600 7.630 44,320,000 -0.44(-5.45%)
Sep 19, 2008 8.195 8.265 7.500 8.070 75,276,800 +0.05(+0.69%)
Sep 18, 2008 7.920 8.085 7.645 8.015 77,682,400 +0.23(+2.89%)
Sep 17, 2008 7.800 8.000 7.740 7.790 60,259,600 -0.23(-2.81%)
Sep 16, 2008 7.725 8.080 7.685 8.015 87,277,200 +0.48(+6.30%)
Sep 15, 2008 7.425 7.795 7.375 7.540 51,102,400 -0.12(-1.63%)
Sep 12, 2008 7.745 7.835 7.605 7.665 41,697,200 -0.15(-1.92%)
Sep 11, 2008 7.435 7.830 7.380 7.815 66,268,800 +0.28(+3.78%)
Sep 10, 2008 7.565 7.665 7.450 7.530 31,686,000 +0.01(+0.13%)
Sep 09, 2008 7.800 7.850 7.515 7.520 46,756,400 -0.25(-3.22%)
Sep 08, 2008 7.790 7.805 7.585 7.770 54,890,400 +0.18(+2.37%)
Sep 05, 2008 7.450 7.625 7.385 7.590 38,482,400 +0.05(+0.66%)
Sep 04, 2008 7.905 7.915 7.540 7.540 51,452,800 -0.42(-5.34%)
Sep 03, 2008 7.995 8.120 7.880 7.965 39,322,800 +0.09(+1.21%)
Sep 02, 2008 7.980 8.410 7.865 7.870 54,796,800 +0.09(+1.16%)
Aug 29, 2008 7.955 8.025 7.700 7.780 39,708,000 -0.21(-2.63%)
Aug 28, 2008 7.905 8.000 7.840 7.990 20,864,400 +0.20(+2.50%)
Aug 27, 2008 7.725 7.875 7.665 7.795 33,685,200 +0.04(+0.52%)
Aug 26, 2008 7.835 7.840 7.650 7.755 27,222,800 -0.00(-0.06%)
Aug 25, 2008 7.985 7.995 7.735 7.760 30,519,600 -0.26(-3.24%)
Aug 22, 2008 7.880 8.085 7.850 8.020 26,548,400 +0.18(+2.30%)
Aug 21, 2008 7.790 7.885 7.725 7.840 31,690,000 -0.04(-0.57%)
Aug 20, 2008 8.080 8.080 7.775 7.885 44,127,600 -0.09(-1.13%)
Aug 19, 2008 8.200 8.280 7.945 7.975 46,479,200 -0.28(-3.39%)
Aug 18, 2008 8.315 8.440 8.190 8.255 42,483,600 -0.09(-1.08%)
Aug 15, 2008 8.550 8.590 8.295 8.345 41,608,000 -0.12(-1.36%)
Aug 14, 2008 8.055 8.550 8.035 8.460 66,648,000 +0.31(+3.80%)
Aug 13, 2008 8.215 8.230 8.030 8.150 55,983,200 -0.03(-0.37%)
Aug 12, 2008 8.070 8.445 7.985 8.180 86,236,400 +0.03(+0.37%)
Aug 11, 2008 7.480 8.200 7.470 8.150 117,637,200 +0.59(+7.80%)
Aug 08, 2008 7.310 7.640 7.280 7.560 49,377,600 +0.30(+4.13%)
Aug 07, 2008 7.315 7.420 7.245 7.260 37,656,400 -0.21(-2.81%)
Aug 06, 2008 7.240 7.480 7.175 7.470 54,669,600 +0.21(+2.89%)
Aug 05, 2008 7.145 7.285 7.120 7.260 70,000,000 +0.23(+3.27%)
Aug 04, 2008 7.215 7.220 7.005 7.030 61,419,200 -0.18(-2.50%)
Aug 01, 2008 7.450 7.460 7.115 7.210 51,789,600 -0.13(-1.84%)
Jul 31, 2008 7.275 7.575 7.255 7.345 79,241,200 +0.01(+0.14%)
Jul 30, 2008 7.535 7.545 7.210 7.335 73,390,400 -0.16(-2.13%)
Jul 29, 2008 7.150 7.695 7.095 7.495 65,274,800 +0.38(+5.34%)
Jul 28, 2008 7.155 7.285 7.035 7.115 41,776,800 -0.09(-1.32%)
Jul 25, 2008 7.365 7.470 7.175 7.210 42,496,400 -0.06(-0.83%)
Jul 24, 2008 7.575 7.610 7.265 7.270 54,703,200 -0.44(-5.71%)
Jul 23, 2008 7.615 8.015 7.510 7.710 71,182,800 +0.15(+1.92%)
Jul 22, 2008 7.035 7.600 7.015 7.565 61,770,400 +0.52(+7.38%)
Jul 21, 2008 7.180 7.240 7.020 7.045 28,995,200 -0.12(-1.74%)
Jul 18, 2008 7.195 7.290 7.075 7.170 39,203,200 -0.03(-0.35%)
Jul 17, 2008 6.920 7.245 6.885 7.195 53,417,200 +0.03(+0.35%)
Jul 16, 2008 6.765 7.235 6.720 7.170 62,270,000 +0.38(+5.60%)
Jul 15, 2008 6.880 6.935 6.665 6.790 101,409,200 -0.21(-3.00%)
Jul 14, 2008 7.105 7.140 6.885 7.000 53,266,400 -0.03(-0.43%)
Jul 11, 2008 7.090 7.185 6.815 7.030 74,190,000 -0.15(-2.16%)
Jul 10, 2008 7.375 7.430 7.110 7.185 57,050,400 -0.18(-2.38%)
Jul 09, 2008 7.655 7.700 7.360 7.360 50,702,800 -0.31(-4.04%)
Jul 08, 2008 7.375 7.735 7.325 7.670 81,469,600 +0.20(+2.61%)
Jul 07, 2008 7.795 7.805 7.415 7.475 72,609,200 -0.31(-3.92%)
Jul 03, 2008 7.790 7.895 7.600 7.780 21,117,208 -0.06(-0.77%)
Jul 02, 2008 8.015 8.025 7.765 7.840 47,703,538 +0.03(+0.38%)
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.