Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.832 7.080 6.808 7.008 29,562,182 +0.18(+2.64%)
Mar 28, 2008 7.108 7.128 6.808 6.828 29,646,036 -0.23(-3.23%)
Mar 27, 2008 7.112 7.212 7.032 7.056 24,004,690 -0.02(-0.23%)
Mar 26, 2008 7.184 7.196 7.028 7.072 22,502,294 -0.13(-1.83%)
Mar 25, 2008 7.176 7.232 7.120 7.204 33,704,924 +0.04(+0.56%)
Mar 24, 2008 7.028 7.212 7.008 7.164 55,807,744 +0.14(+2.05%)
Mar 21, 2008 7.064 7.140 6.976 7.020 58,216,320 +0.00(+0.00%)
Mar 20, 2008 7.064 7.140 6.976 7.020 58,209,456 +0.01(+0.17%)
Mar 19, 2008 7.344 7.408 7.004 7.008 53,481,220 -0.30(-4.06%)
Mar 18, 2008 6.976 7.308 6.968 7.304 57,340,872 +0.39(+5.68%)
Mar 17, 2008 6.796 7.021 6.787 6.912 56,670,940 -0.05(-0.75%)
Mar 14, 2008 6.924 7.144 6.808 6.964 40,395,108 -0.10(-1.36%)
Mar 13, 2008 6.948 7.152 6.828 7.060 26,566,874 +0.01(+0.11%)
Mar 12, 2008 7.104 7.252 7.032 7.052 32,249,192 -0.05(-0.73%)
Mar 11, 2008 6.820 7.108 6.792 7.104 34,532,960 +0.38(+5.60%)
Mar 10, 2008 6.856 6.920 6.715 6.727 30,156,492 -0.12(-1.75%)
Mar 07, 2008 7.008 7.080 6.824 6.848 34,712,604 -0.20(-2.84%)
Mar 06, 2008 7.208 7.288 7.012 7.048 39,349,196 -0.22(-2.98%)
Mar 05, 2008 7.208 7.384 7.204 7.264 25,416,550 +0.10(+1.34%)
Mar 04, 2008 7.128 7.208 7.060 7.168 30,947,138 +0.02(+0.28%)
Mar 03, 2008 7.216 7.276 7.132 7.148 27,310,174 -0.05(-0.71%)
Feb 29, 2008 7.352 7.408 7.180 7.199 34,066,412 -0.24(-3.19%)
Feb 28, 2008 7.568 7.588 7.412 7.436 26,144,806 -0.19(-2.47%)
Feb 27, 2008 7.588 7.741 7.504 7.624 31,032,448 -0.01(-0.10%)
Feb 26, 2008 7.340 7.689 7.308 7.632 35,625,580 +0.22(+3.03%)
Feb 25, 2008 7.308 7.416 7.212 7.408 27,048,152 +0.10(+1.37%)
Feb 22, 2008 7.176 7.308 7.120 7.308 28,979,580 +0.17(+2.36%)
Feb 21, 2008 7.312 7.380 7.108 7.140 37,591,884 -0.17(-2.35%)
Feb 20, 2008 7.236 7.324 7.208 7.312 29,995,248 +0.06(+0.88%)
Feb 19, 2008 7.416 7.468 7.224 7.248 24,045,242 -0.08(-1.04%)
Feb 18, 2008 7.256 7.352 7.236 7.324 25,800,630 +0.00(+0.00%)
Feb 15, 2008 7.256 7.352 7.236 7.324 25,799,382 +0.04(+0.61%)
Feb 14, 2008 7.548 7.564 7.244 7.280 41,790,828 -0.27(-3.55%)
Feb 13, 2008 7.564 7.656 7.440 7.548 26,929,060 +0.06(+0.75%)
Feb 12, 2008 7.444 7.707 7.416 7.492 34,396,388 +0.08(+1.03%)
Feb 11, 2008 7.300 7.420 7.188 7.416 26,346,350 +0.10(+1.42%)
Feb 08, 2008 7.392 7.516 7.272 7.312 27,305,122 -0.11(-1.46%)
Feb 07, 2008 7.212 7.516 7.212 7.420 31,108,042 +0.15(+2.09%)
Feb 06, 2008 7.488 7.568 7.216 7.268 36,393,636 -0.14(-1.94%)
Feb 05, 2008 7.568 7.656 7.408 7.412 38,091,864 -0.27(-3.54%)
Feb 04, 2008 7.741 7.749 7.620 7.684 26,200,378 -0.01(-0.16%)
Feb 01, 2008 7.596 7.737 7.464 7.697 39,326,780 +0.12(+1.64%)
Jan 31, 2008 7.276 7.680 7.240 7.572 109,311,656 -0.12(-1.61%)
Jan 30, 2008 8.009 8.085 7.588 7.697 56,558,400 -0.30(-3.76%)
Jan 29, 2008 7.953 8.157 7.873 7.997 26,526,170 +0.12(+1.58%)
Jan 28, 2008 7.789 7.929 7.672 7.873 33,714,804 +0.00(+0.00%)
Jan 25, 2008 8.261 8.281 7.797 7.873 44,315,180 -0.32(-3.86%)
Jan 24, 2008 8.049 8.201 7.977 8.189 52,183,276 +0.14(+1.79%)
Jan 23, 2008 7.256 8.085 7.252 8.045 64,890,156 +0.57(+7.61%)
Jan 22, 2008 7.124 7.556 7.072 7.476 54,606,624 +0.00(+0.05%)
Jan 21, 2008 7.512 7.749 7.364 7.472 49,408,456 +0.00(+0.00%)
Jan 18, 2008 7.512 7.749 7.364 7.472 49,407,336 -0.16(-2.05%)
Jan 17, 2008 7.717 7.801 7.612 7.628 29,282,704 -0.10(-1.30%)
Jan 16, 2008 7.588 7.917 7.544 7.729 41,403,864 +0.18(+2.44%)
Jan 15, 2008 7.713 7.769 7.536 7.544 36,222,624 -0.28(-3.63%)
Jan 14, 2008 7.969 7.993 7.781 7.829 28,964,526 -0.10(-1.21%)
Jan 11, 2008 7.997 8.037 7.817 7.925 45,150,816 -0.21(-2.56%)
Jan 10, 2008 7.785 8.205 7.680 8.133 56,764,280 +0.34(+4.37%)
Jan 09, 2008 8.009 8.077 7.616 7.793 60,444,944 -0.16(-2.01%)
Jan 08, 2008 8.081 8.413 7.941 7.953 157,640,976 +0.59(+8.05%)
Jan 07, 2008 7.328 7.532 7.252 7.360 61,742,848 +0.11(+1.49%)
Jan 04, 2008 7.396 7.424 7.208 7.252 50,076,988 -0.24(-3.16%)
Jan 03, 2008 7.733 7.769 7.400 7.488 59,859,048 -0.24(-3.16%)
Jan 02, 2008 8.065 8.073 7.721 7.733 56,747,944 -0.46(-5.67%)
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.