Indicators

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.02	10.14	9.889	9.974	21,446,336	-0.05(-0.50%)
May 27, 2010	9.808	10.03	9.745	10.02	26,091,620	+0.50(+5.30%)
May 26, 2010	9.550	9.766	9.509	9.520	31,056,044	-0.08(-0.84%)
May 25, 2010	9.416	9.627	9.273	9.600	30,828,836	-0.06(-0.60%)
May 24, 2010	9.693	9.801	9.597	9.658	22,174,754	-0.08(-0.87%)
May 21, 2010	9.454	9.828	9.396	9.743	33,398,034	+0.07(+0.76%)
May 20, 2010	9.708	9.936	9.662	9.670	32,703,816	-0.42(-4.16%)
May 19, 2010	10.14	10.33	9.943	10.09	26,883,090	-0.15(-1.47%)
May 18, 2010	10.24	10.45	10.17	10.24	22,216,616	-0.13(-1.23%)
May 17, 2010	10.19	10.38	10.04	10.37	22,909,192	+0.15(+1.51%)
May 14, 2010	10.50	10.53	10.09	10.21	29,956,730	-0.36(-3.39%)
May 13, 2010	10.71	10.71	10.54	10.57	28,456,024	-0.16(-1.47%)
May 12, 2010	10.33	10.76	10.29	10.73	30,284,790	+0.44(+4.31%)
May 11, 2010	10.48	10.49	10.22	10.29	31,134,814	-0.13(-1.26%)
May 10, 2010	10.27	10.44	9.970	10.42	38,071,388	+0.61(+6.25%)
May 07, 2010	9.739	10.01	9.496	9.805	58,163,316	-0.06(-0.62%)
May 06, 2010	10.01	10.11	9.396	9.866	46,160,692	-0.24(-2.33%)
May 05, 2010	10.03	10.24	9.924	10.10	28,949,968	+0.07(+0.73%)
May 04, 2010	10.27	10.27	9.943	10.03	29,162,944	-0.44(-4.23%)

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.