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

Starbucks Corp (NQ: SBUX )

77.05 +1.77 (+2.35%)
Streaming Delayed Price Updated: 1:37 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 (%)
Jul 31, 2009 6.710 6.868 6.695 6.791 49,187,220 +0.03(+0.40%)
Jul 30, 2009 6.691 6.845 6.622 6.764 72,409,304 +0.18(+2.74%)
Jul 29, 2009 6.622 6.691 6.526 6.584 44,104,600 -0.08(-1.15%)
Jul 28, 2009 6.568 6.710 6.553 6.660 44,916,256 +0.02(+0.35%)
Jul 27, 2009 6.657 6.714 6.503 6.637 67,173,944 +0.03(+0.46%)
Jul 24, 2009 6.610 6.699 6.484 6.607 54,772,884 -0.02(-0.23%)
Jul 23, 2009 6.599 6.645 6.469 6.622 124,561,640 -0.05(-0.75%)
Jul 22, 2009 6.139 6.749 6.119 6.672 396,203,808 +1.04(+18.38%)
Jul 21, 2009 5.766 5.774 5.529 5.636 87,547,160 -0.09(-1.54%)
Jul 20, 2009 5.544 5.736 5.540 5.724 54,818,756 +0.18(+3.32%)
Jul 17, 2009 5.575 5.586 5.471 5.540 45,233,204 +0.01(+0.21%)
Jul 16, 2009 5.502 5.590 5.459 5.529 40,761,024 -0.00(-0.07%)
Jul 15, 2009 5.440 5.536 5.394 5.532 61,303,656 +0.12(+2.20%)
Jul 14, 2009 5.333 5.444 5.248 5.413 65,606,936 +0.02(+0.43%)
Jul 13, 2009 5.160 5.402 5.103 5.390 77,644,136 +0.23(+4.46%)
Jul 10, 2009 5.191 5.337 5.114 5.160 54,355,328 -0.07(-1.39%)
Jul 09, 2009 5.011 5.295 4.980 5.233 103,065,560 +0.23(+4.60%)
Jul 08, 2009 5.003 5.057 4.896 5.003 67,860,488 +0.03(+0.54%)
Jul 07, 2009 5.160 5.179 4.968 4.976 49,164,280 -0.16(-3.21%)
Jul 06, 2009 5.087 5.218 5.049 5.141 48,006,488 +0.00(+0.07%)
Jul 02, 2009 5.321 5.364 5.126 5.137 69,766,864 -0.23(-4.36%)
Jul 01, 2009 5.364 5.486 5.352 5.371 76,683,392 +0.04(+0.79%)
Jun 30, 2009 5.529 5.590 5.291 5.329 112,424,352 -0.29(-5.12%)
Jun 29, 2009 5.655 5.705 5.532 5.617 34,681,168 +0.04(+0.76%)
Jun 26, 2009 5.655 5.740 5.563 5.575 77,782,800 -0.12(-2.09%)
Jun 25, 2009 5.429 5.709 5.410 5.694 62,778,396 +0.24(+4.43%)
Jun 24, 2009 5.479 5.586 5.402 5.452 52,001,164 +0.02(+0.35%)
Jun 23, 2009 5.329 5.517 5.291 5.433 80,639,496 +0.17(+3.28%)
Jun 22, 2009 5.371 5.410 5.195 5.260 53,645,848 -0.20(-3.72%)
Jun 19, 2009 5.410 5.586 5.398 5.463 66,968,556 +0.05(+0.92%)
Jun 18, 2009 5.463 5.575 5.410 5.413 45,150,840 -0.07(-1.33%)
Jun 17, 2009 5.348 5.605 5.325 5.486 79,074,568 +0.12(+2.14%)
Jun 16, 2009 5.425 5.471 5.325 5.371 47,332,456 -0.05(-0.85%)
Jun 15, 2009 5.509 5.540 5.341 5.417 46,180,916 -0.16(-2.96%)
Jun 12, 2009 5.436 5.586 5.379 5.582 56,558,316 +0.11(+2.03%)
Jun 11, 2009 5.697 5.770 5.456 5.471 75,721,088 -0.25(-4.30%)
Jun 10, 2009 5.824 5.908 5.617 5.717 63,934,104 -0.12(-1.97%)
Jun 09, 2009 5.740 5.885 5.717 5.832 49,345,692 +0.09(+1.54%)
Jun 08, 2009 5.636 5.801 5.621 5.743 62,460,928 -0.05(-0.80%)
Jun 05, 2009 5.905 5.908 5.763 5.789 44,974,120 -0.03(-0.53%)
Jun 04, 2009 5.862 5.901 5.763 5.820 71,523,624 -0.05(-0.85%)
Jun 03, 2009 5.644 5.870 5.632 5.870 70,744,808 +0.18(+3.24%)
Jun 02, 2009 5.659 5.786 5.628 5.686 44,302,172 -0.04(-0.67%)
Jun 01, 2009 5.590 5.751 5.529 5.724 60,556,120 +0.20(+3.68%)
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.