Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

77.14 +1.86 (+2.48%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 17, 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 (%)
Aug 31, 2009 7.378 7.397 7.232 7.286 55,214,408 -0.13(-1.76%)
Aug 28, 2009 7.524 7.558 7.351 7.416 34,656,988 -0.04(-0.57%)
Aug 27, 2009 7.416 7.504 7.255 7.458 42,184,544 +0.03(+0.46%)
Aug 26, 2009 7.462 7.550 7.370 7.424 43,741,664 -0.06(-0.77%)
Aug 25, 2009 7.382 7.573 7.370 7.481 51,777,484 +0.10(+1.35%)
Aug 24, 2009 7.573 7.616 7.332 7.382 57,305,340 -0.18(-2.38%)
Aug 21, 2009 7.431 7.593 7.382 7.562 49,184,024 +0.19(+2.55%)
Aug 20, 2009 7.309 7.424 7.297 7.374 47,317,776 +0.04(+0.52%)
Aug 19, 2009 7.201 7.359 7.190 7.336 46,349,200 +0.04(+0.58%)
Aug 18, 2009 7.155 7.309 7.144 7.293 46,609,852 +0.15(+2.09%)
Aug 17, 2009 7.182 7.201 7.055 7.144 58,887,480 -0.19(-2.61%)
Aug 14, 2009 7.466 7.500 7.228 7.336 60,669,280 -0.20(-2.65%)
Aug 13, 2009 7.405 7.554 7.293 7.535 77,950,856 +0.16(+2.13%)
Aug 12, 2009 7.243 7.458 7.209 7.378 64,868,344 +0.14(+1.96%)
Aug 11, 2009 7.351 7.351 7.136 7.236 72,270,784 -0.13(-1.77%)
Aug 10, 2009 7.217 7.435 7.186 7.366 85,240,704 +0.07(+0.89%)
Aug 07, 2009 7.148 7.347 7.071 7.301 75,638,896 +0.28(+3.99%)
Aug 06, 2009 7.075 7.148 6.979 7.021 70,733,472 -0.08(-1.08%)
Aug 05, 2009 7.194 7.282 7.048 7.098 92,700,488 -0.08(-1.07%)
Aug 04, 2009 6.944 7.174 6.937 7.174 78,006,640 +0.16(+2.35%)
Aug 03, 2009 6.898 7.032 6.779 7.009 75,538,808 +0.22(+3.22%)
Jul 31, 2009 6.710 6.867 6.695 6.791 49,187,672 +0.03(+0.40%)
Jul 30, 2009 6.691 6.844 6.622 6.764 72,409,976 +0.18(+2.74%)
Jul 29, 2009 6.622 6.691 6.526 6.584 44,105,008 -0.08(-1.15%)
Jul 28, 2009 6.568 6.710 6.553 6.660 44,916,672 +0.02(+0.35%)
Jul 27, 2009 6.656 6.714 6.503 6.637 67,174,568 +0.03(+0.46%)
Jul 24, 2009 6.610 6.699 6.484 6.607 54,773,392 -0.02(-0.23%)
Jul 23, 2009 6.599 6.645 6.468 6.622 124,562,792 -0.05(-0.75%)
Jul 22, 2009 6.139 6.749 6.119 6.672 396,207,456 +1.04(+18.38%)
Jul 21, 2009 5.766 5.774 5.529 5.636 87,547,968 -0.09(-1.54%)
Jul 20, 2009 5.544 5.736 5.540 5.724 54,819,264 +0.18(+3.32%)
Jul 17, 2009 5.575 5.586 5.471 5.540 45,233,620 +0.01(+0.21%)
Jul 16, 2009 5.502 5.590 5.459 5.529 40,761,400 -0.00(-0.07%)
Jul 15, 2009 5.440 5.536 5.394 5.532 61,304,224 +0.12(+2.20%)
Jul 14, 2009 5.333 5.444 5.248 5.413 65,607,544 +0.02(+0.43%)
Jul 13, 2009 5.160 5.402 5.103 5.390 77,644,856 +0.23(+4.46%)
Jul 10, 2009 5.191 5.337 5.114 5.160 54,355,832 -0.07(-1.39%)
Jul 09, 2009 5.011 5.294 4.980 5.233 103,066,512 +0.23(+4.60%)
Jul 08, 2009 5.003 5.057 4.895 5.003 67,861,120 +0.03(+0.54%)
Jul 07, 2009 5.160 5.179 4.968 4.976 49,164,736 -0.16(-3.21%)
Jul 06, 2009 5.087 5.218 5.049 5.141 48,006,932 +0.00(+0.07%)
Jul 02, 2009 5.321 5.364 5.126 5.137 69,767,512 -0.23(-4.36%)
Jul 01, 2009 5.364 5.486 5.352 5.371 76,684,104 +0.04(+0.79%)
Jun 30, 2009 5.529 5.590 5.291 5.329 112,425,392 -0.29(-5.12%)
Jun 29, 2009 5.655 5.705 5.532 5.617 34,681,492 +0.04(+0.76%)
Jun 26, 2009 5.655 5.740 5.563 5.575 77,783,520 -0.12(-2.09%)
Jun 25, 2009 5.429 5.709 5.410 5.693 62,778,976 +0.24(+4.43%)
Jun 24, 2009 5.479 5.586 5.402 5.452 52,001,644 +0.02(+0.35%)
Jun 23, 2009 5.329 5.517 5.291 5.433 80,640,240 +0.17(+3.28%)
Jun 22, 2009 5.371 5.410 5.195 5.260 53,646,344 -0.20(-3.72%)
Jun 19, 2009 5.410 5.586 5.398 5.463 66,969,176 +0.05(+0.92%)
Jun 18, 2009 5.463 5.575 5.410 5.413 45,151,256 -0.07(-1.33%)
Jun 17, 2009 5.348 5.605 5.325 5.486 79,075,296 +0.12(+2.14%)
Jun 16, 2009 5.425 5.471 5.325 5.371 47,332,892 -0.05(-0.85%)
Jun 15, 2009 5.509 5.540 5.341 5.417 46,181,344 -0.16(-2.96%)
Jun 12, 2009 5.436 5.586 5.379 5.582 56,558,840 +0.11(+2.03%)
Jun 11, 2009 5.697 5.770 5.456 5.471 75,721,784 -0.25(-4.30%)
Jun 10, 2009 5.824 5.908 5.617 5.716 63,934,696 -0.12(-1.97%)
Jun 09, 2009 5.740 5.885 5.716 5.832 49,346,148 +0.09(+1.54%)
Jun 08, 2009 5.636 5.801 5.621 5.743 62,461,504 -0.05(-0.80%)
Jun 05, 2009 5.904 5.908 5.763 5.789 44,974,536 -0.03(-0.53%)
Jun 04, 2009 5.862 5.901 5.763 5.820 71,524,288 -0.05(-0.85%)
Jun 03, 2009 5.644 5.870 5.632 5.870 70,745,464 +0.18(+3.24%)
Jun 02, 2009 5.659 5.786 5.628 5.686 44,302,580 -0.04(-0.67%)
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.