Skip to main content

Starbucks Corp (NQ: SBUX )

91.39 -0.11 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 5.625 5.856 5.609 5.679 102,493,256 +0.01(+0.14%)
Jul 30, 2008 5.826 5.833 5.574 5.671 94,925,632 -0.12(-2.13%)
Jul 29, 2008 5.528 5.949 5.485 5.795 84,428,640 +0.29(+5.34%)
Jul 28, 2008 5.532 5.632 5.439 5.501 54,035,532 -0.07(-1.32%)
Jul 25, 2008 5.694 5.775 5.547 5.574 54,966,288 -0.05(-0.83%)
Jul 24, 2008 5.856 5.884 5.617 5.621 70,754,976 -0.34(-5.71%)
Jul 23, 2008 5.887 6.197 5.806 5.961 92,070,248 +0.11(+1.92%)
Jul 22, 2008 5.439 5.876 5.424 5.849 79,895,936 +0.40(+7.38%)
Jul 21, 2008 5.551 5.598 5.427 5.447 37,503,376 -0.10(-1.74%)
Jul 18, 2008 5.563 5.636 5.470 5.543 50,706,752 -0.02(-0.35%)
Jul 17, 2008 5.350 5.601 5.323 5.563 69,091,624 +0.02(+0.35%)
Jul 16, 2008 5.230 5.594 5.195 5.543 80,542,136 +0.29(+5.60%)
Jul 15, 2008 5.319 5.362 5.153 5.250 131,166,104 -0.16(-3.00%)
Jul 14, 2008 5.493 5.520 5.323 5.412 68,896,568 -0.02(-0.43%)
Jul 11, 2008 5.482 5.555 5.269 5.435 95,959,864 -0.12(-2.16%)
Jul 10, 2008 5.702 5.744 5.497 5.555 73,790,928 -0.14(-2.38%)
Jul 09, 2008 5.918 5.953 5.690 5.690 65,580,724 -0.24(-4.04%)
Jul 08, 2008 5.702 5.980 5.663 5.930 105,375,544 +0.15(+2.61%)
Jul 07, 2008 6.027 6.034 5.733 5.779 93,915,208 -0.24(-3.92%)
Jul 03, 2008 6.023 6.104 5.876 6.015 27,313,714 -0.05(-0.77%)
Jul 02, 2008 6.197 6.204 6.003 6.061 61,701,372 +0.02(+0.38%)
Jul 01, 2008 6.015 6.077 5.907 6.038 52,977,064 -0.05(-0.76%)
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%)
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.