Skip to main content

Starbucks Corp (NQ: SBUX )

91.36 -0.14 (-0.15%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.874 8.014 7.623 7.983 73,250,112 +0.10(+1.32%)
Sep 29, 2009 7.994 8.025 7.797 7.878 48,155,140 -0.09(-1.16%)
Sep 28, 2009 7.708 8.029 7.685 7.971 66,862,680 +0.31(+3.98%)
Sep 25, 2009 7.395 7.774 7.353 7.666 92,815,456 +0.26(+3.44%)
Sep 24, 2009 7.654 7.700 7.349 7.411 85,195,128 -0.20(-2.64%)
Sep 23, 2009 7.886 7.909 7.600 7.612 61,189,728 -0.30(-3.81%)
Sep 22, 2009 7.987 8.029 7.878 7.913 36,998,080 -0.08(-0.97%)
Sep 21, 2009 7.975 8.072 7.863 7.990 47,026,240 -0.03(-0.43%)
Sep 18, 2009 7.909 8.095 7.863 8.025 75,011,240 +0.26(+3.39%)
Sep 17, 2009 7.658 7.917 7.631 7.762 50,259,280 +0.09(+1.16%)
Sep 16, 2009 7.666 7.673 7.557 7.673 51,671,696 +0.02(+0.30%)
Sep 15, 2009 7.731 7.793 7.623 7.650 55,668,888 -0.11(-1.44%)
Sep 14, 2009 7.604 7.805 7.569 7.762 47,677,092 +0.07(+0.96%)
Sep 11, 2009 7.728 7.739 7.600 7.689 49,865,044 -0.03(-0.40%)
Sep 10, 2009 7.778 7.824 7.604 7.720 84,720,696 -0.05(-0.60%)
Sep 09, 2009 7.422 7.813 7.395 7.766 106,611,608 +0.34(+4.64%)
Sep 08, 2009 7.372 7.441 7.326 7.422 38,436,364 +0.07(+0.95%)
Sep 04, 2009 7.233 7.403 7.136 7.353 40,647,600 +0.13(+1.77%)
Sep 03, 2009 7.190 7.225 7.039 7.225 58,533,040 +0.05(+0.70%)
Sep 02, 2009 7.144 7.248 7.105 7.175 44,235,552 +0.00(+0.00%)
Sep 01, 2009 7.337 7.480 7.121 7.175 75,890,248 -0.17(-2.26%)
Aug 31, 2009 7.434 7.453 7.287 7.341 54,798,156 -0.13(-1.76%)
Aug 28, 2009 7.581 7.615 7.407 7.472 34,395,716 -0.04(-0.57%)
Aug 27, 2009 7.472 7.561 7.310 7.515 41,866,520 +0.03(+0.47%)
Aug 26, 2009 7.519 7.608 7.426 7.480 43,411,900 -0.06(-0.77%)
Aug 25, 2009 7.438 7.631 7.426 7.538 51,387,144 +0.10(+1.35%)
Aug 24, 2009 7.631 7.673 7.387 7.438 56,873,320 -0.18(-2.38%)
Aug 21, 2009 7.488 7.650 7.438 7.619 48,813,232 +0.19(+2.55%)
Aug 20, 2009 7.364 7.480 7.353 7.430 46,961,052 +0.04(+0.52%)
Aug 19, 2009 7.256 7.414 7.244 7.391 45,999,780 +0.04(+0.58%)
Aug 18, 2009 7.210 7.364 7.198 7.349 46,258,464 +0.15(+2.09%)
Aug 17, 2009 7.237 7.256 7.109 7.198 58,443,536 -0.19(-2.62%)
Aug 14, 2009 7.523 7.557 7.283 7.391 60,211,904 -0.20(-2.65%)
Aug 13, 2009 7.461 7.612 7.349 7.592 77,363,200 +0.16(+2.13%)
Aug 12, 2009 7.298 7.515 7.264 7.434 64,379,308 +0.14(+1.96%)
Aug 11, 2009 7.407 7.407 7.190 7.291 71,725,944 -0.13(-1.77%)
Aug 10, 2009 7.271 7.492 7.240 7.422 84,598,080 +0.07(+0.89%)
Aug 07, 2009 7.202 7.403 7.125 7.356 75,068,664 +0.28(+3.99%)
Aug 06, 2009 7.128 7.202 7.032 7.074 70,200,224 -0.08(-1.08%)
Aug 05, 2009 7.248 7.337 7.101 7.152 92,001,632 -0.08(-1.07%)
Aug 04, 2009 6.997 7.229 6.989 7.229 77,418,552 +0.17(+2.35%)
Aug 03, 2009 6.951 7.086 6.831 7.063 74,969,328 +0.22(+3.22%)
Jul 31, 2009 6.761 6.920 6.746 6.842 48,816,856 +0.03(+0.40%)
Jul 30, 2009 6.742 6.896 6.672 6.815 71,864,080 +0.18(+2.74%)
Jul 29, 2009 6.672 6.742 6.576 6.634 43,772,508 -0.08(-1.15%)
Jul 28, 2009 6.618 6.761 6.603 6.711 44,578,052 +0.02(+0.35%)
Jul 27, 2009 6.707 6.765 6.552 6.688 66,668,148 +0.03(+0.46%)
Jul 24, 2009 6.661 6.750 6.533 6.657 54,360,460 -0.02(-0.23%)
Jul 23, 2009 6.649 6.695 6.518 6.672 123,623,728 -0.05(-0.75%)
Jul 22, 2009 6.185 6.800 6.166 6.722 393,220,512 +1.04(+18.38%)
Jul 21, 2009 5.810 5.818 5.570 5.679 86,887,960 -0.09(-1.54%)
Jul 20, 2009 5.586 5.779 5.582 5.768 54,405,988 +0.19(+3.32%)
Jul 17, 2009 5.617 5.628 5.513 5.582 44,892,612 +0.01(+0.21%)
Jul 16, 2009 5.543 5.632 5.501 5.570 40,454,104 -0.00(-0.07%)
Jul 15, 2009 5.482 5.578 5.435 5.574 60,842,060 +0.12(+2.20%)
Jul 14, 2009 5.373 5.485 5.288 5.455 65,112,936 +0.02(+0.43%)
Jul 13, 2009 5.199 5.443 5.141 5.431 77,059,504 +0.23(+4.46%)
Jul 10, 2009 5.230 5.377 5.153 5.199 53,946,048 -0.07(-1.39%)
Jul 09, 2009 5.049 5.335 5.018 5.273 102,289,512 +0.23(+4.60%)
Jul 08, 2009 5.041 5.095 4.933 5.041 67,349,520 +0.03(+0.54%)
Jul 07, 2009 5.199 5.219 5.006 5.014 48,794,088 -0.17(-3.21%)
Jul 06, 2009 5.126 5.257 5.087 5.180 47,645,012 +0.00(+0.07%)
Jul 02, 2009 5.362 5.404 5.165 5.176 69,241,544 -0.24(-4.36%)
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.