Indicators

Starbucks Corp (NQ: SBUX )

77.85 +2.57 (+3.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.291	5.521	5.264	5.521	91,140,440	+0.26(+4.96%)
May 28, 2009	5.191	5.287	5.076	5.260	69,908,136	+0.12(+2.31%)
May 27, 2009	5.172	5.329	5.103	5.141	56,712,096	-0.04(-0.74%)
May 26, 2009	4.815	5.222	4.815	5.179	82,613,632	+0.19(+3.85%)
May 22, 2009	5.187	5.210	4.972	4.988	87,830,744	-0.16(-3.20%)
May 21, 2009	5.137	5.214	5.103	5.153	112,407,152	-0.05(-0.89%)
May 20, 2009	5.187	5.375	5.149	5.199	88,755,520	+0.05(+0.97%)
May 19, 2009	5.122	5.245	5.072	5.149	35,417,236	+0.01(+0.22%)
May 18, 2009	5.037	5.149	4.965	5.137	47,417,424	+0.17(+3.48%)
May 15, 2009	4.907	5.083	4.803	4.965	59,706,412	+0.08(+1.65%)
May 14, 2009	4.872	5.018	4.853	4.884	47,916,304	-0.01(-0.16%)
May 13, 2009	5.045	5.049	4.888	4.892	60,038,476	-0.16(-3.26%)
May 12, 2009	5.137	5.218	4.957	5.057	51,942,256	-0.10(-2.01%)
May 11, 2009	5.130	5.275	4.995	5.160	61,302,092	-0.08(-1.54%)
May 08, 2009	5.417	5.463	5.191	5.241	95,060,048	-0.13(-2.50%)
May 07, 2009	5.417	5.559	5.291	5.375	83,943,456	-0.00(-0.07%)
May 06, 2009	5.494	5.521	5.275	5.379	68,897,344	-0.08(-1.41%)
May 05, 2009	5.479	5.532	5.371	5.456	61,554,920	-0.01(-0.14%)
May 04, 2009	5.371	5.552	5.333	5.463	84,861,976	+0.17(+3.19%)

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.