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

Starbucks Corp (NQ: SBUX )

75.32 +0.04 (+0.05%)
Streaming Delayed Price Updated: 9:53 AM 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 (%)
Dec 31, 2009 8.955 9.008 8.847 8.847 19,617,518 -0.10(-1.07%)
Dec 30, 2009 8.955 9.050 8.893 8.943 24,001,642 -0.08(-0.85%)
Dec 29, 2009 9.146 9.158 8.966 9.020 38,580,284 -0.12(-1.26%)
Dec 28, 2009 9.066 9.189 9.035 9.135 26,918,830 +0.06(+0.63%)
Dec 24, 2009 9.116 9.116 9.016 9.077 10,676,200 -0.03(-0.34%)
Dec 23, 2009 9.085 9.131 8.962 9.108 22,189,606 +0.01(+0.08%)
Dec 22, 2009 8.955 9.131 8.889 9.100 42,161,608 +0.22(+2.51%)
Dec 21, 2009 9.089 9.104 8.843 8.878 61,654,536 -0.21(-2.28%)
Dec 18, 2009 8.605 9.116 8.536 9.085 156,243,168 +0.55(+6.43%)
Dec 17, 2009 8.559 8.628 8.479 8.536 32,537,388 -0.07(-0.85%)
Dec 16, 2009 8.709 8.797 8.598 8.609 41,178,436 -0.11(-1.28%)
Dec 15, 2009 8.698 8.786 8.698 8.721 36,367,372 -0.04(-0.48%)
Dec 14, 2009 8.621 8.782 8.571 8.763 47,167,640 +0.17(+1.96%)
Dec 11, 2009 8.602 8.628 8.463 8.594 59,275,328 +0.03(+0.40%)
Dec 10, 2009 8.222 8.621 8.195 8.559 110,227,072 +0.39(+4.74%)
Dec 09, 2009 8.157 8.199 8.057 8.172 34,841,008 +0.03(+0.38%)
Dec 08, 2009 8.114 8.233 8.038 8.141 31,337,880 -0.07(-0.84%)
Dec 07, 2009 8.260 8.341 8.187 8.210 28,491,588 -0.08(-0.93%)
Dec 04, 2009 8.214 8.387 8.164 8.287 67,086,468 +0.18(+2.27%)
Dec 03, 2009 8.333 8.406 8.087 8.103 49,809,060 -0.21(-2.58%)
Dec 02, 2009 8.368 8.440 8.291 8.318 38,776,292 -0.02(-0.23%)
Dec 01, 2009 8.421 8.456 8.333 8.337 48,537,612 -0.07(-0.78%)
Nov 30, 2009 8.183 8.417 8.099 8.402 62,339,520 +0.18(+2.19%)
Nov 27, 2009 8.076 8.302 8.057 8.222 23,142,540 -0.15(-1.79%)
Nov 25, 2009 8.210 8.379 8.180 8.371 38,745,016 +0.19(+2.30%)
Nov 24, 2009 8.252 8.291 8.091 8.183 46,883,532 -0.11(-1.30%)
Nov 23, 2009 8.368 8.479 8.260 8.291 66,173,676 +0.08(+0.93%)
Nov 20, 2009 8.183 8.333 8.134 8.214 33,754,620 -0.05(-0.56%)
Nov 19, 2009 8.241 8.291 8.076 8.260 53,558,244 -0.07(-0.87%)
Nov 18, 2009 8.345 8.394 8.229 8.333 41,897,308 -0.10(-1.23%)
Nov 17, 2009 8.402 8.467 8.345 8.437 37,686,780 -0.03(-0.32%)
Nov 16, 2009 8.371 8.463 8.325 8.463 46,214,184 +0.11(+1.29%)
Nov 13, 2009 8.314 8.383 8.260 8.356 44,526,740 +0.04(+0.46%)
Nov 12, 2009 8.287 8.402 8.264 8.318 50,379,364 -0.01(-0.14%)
Nov 11, 2009 8.287 8.348 8.226 8.329 62,741,964 +0.12(+1.40%)
Nov 10, 2009 8.049 8.229 8.045 8.214 69,674,200 +0.12(+1.47%)
Nov 09, 2009 8.118 8.130 8.015 8.095 71,313,160 -0.01(-0.09%)
Nov 06, 2009 7.827 8.168 7.773 8.103 149,737,872 +0.54(+7.21%)
Nov 05, 2009 7.451 7.631 7.385 7.558 73,039,704 +0.19(+2.55%)
Nov 04, 2009 7.520 7.520 7.347 7.370 61,106,128 -0.08(-1.08%)
Nov 03, 2009 7.385 7.508 7.274 7.451 47,419,428 +0.02(+0.21%)
Nov 02, 2009 7.282 7.466 7.232 7.435 58,213,964 +0.15(+2.11%)
Oct 30, 2009 7.497 7.562 7.263 7.282 64,825,076 -0.21(-2.77%)
Oct 29, 2009 7.266 7.500 7.236 7.489 58,291,116 +0.30(+4.16%)
Oct 28, 2009 7.359 7.477 7.171 7.190 70,403,496 -0.13(-1.83%)
Oct 27, 2009 7.665 7.692 7.286 7.324 88,608,816 -0.37(-4.79%)
Oct 26, 2009 7.692 7.934 7.669 7.692 54,142,620 -0.08(-1.09%)
Oct 23, 2009 7.880 7.884 7.731 7.777 33,779,124 -0.15(-1.89%)
Oct 22, 2009 7.807 7.988 7.750 7.926 40,960,536 +0.12(+1.57%)
Oct 21, 2009 7.807 8.072 7.788 7.804 54,281,804 -0.07(-0.93%)
Oct 20, 2009 7.972 8.038 7.819 7.876 30,873,924 -0.16(-1.96%)
Oct 19, 2009 7.934 8.099 7.861 8.034 40,131,148 +0.12(+1.45%)
Oct 16, 2009 7.919 7.938 7.796 7.919 52,783,592 -0.03(-0.39%)
Oct 15, 2009 7.807 7.953 7.784 7.949 52,876,904 +0.07(+0.88%)
Oct 14, 2009 7.838 7.949 7.796 7.880 38,776,816 +0.13(+1.73%)
Oct 13, 2009 7.838 7.838 7.685 7.746 35,235,632 -0.07(-0.83%)
Oct 12, 2009 7.735 7.880 7.704 7.811 52,230,496 +0.05(+0.59%)
Oct 09, 2009 7.815 7.911 7.712 7.765 46,349,724 -0.09(-1.12%)
Oct 08, 2009 7.850 8.053 7.815 7.853 54,404,312 +0.03(+0.34%)
Oct 07, 2009 7.853 7.903 7.742 7.827 36,475,800 -0.05(-0.63%)
Oct 06, 2009 7.692 7.953 7.654 7.876 56,781,956 +0.18(+2.34%)
Oct 05, 2009 7.600 7.727 7.520 7.696 37,971,408 +0.12(+1.62%)
Oct 02, 2009 7.570 7.700 7.516 7.573 44,350,020 -0.09(-1.15%)
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.