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

Starbucks Corp (NQ: SBUX )

77.13 +1.85 (+2.46%)
Streaming Delayed Price Updated: 2:02 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 (%)
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%)
Oct 01, 2009 7.880 7.903 7.596 7.662 61,521,604 -0.26(-3.29%)
Sep 30, 2009 7.815 7.953 7.566 7.923 73,806,536 +0.10(+1.32%)
Sep 29, 2009 7.934 7.965 7.738 7.819 48,520,932 -0.09(-1.16%)
Sep 28, 2009 7.650 7.969 7.627 7.911 67,370,576 +0.30(+3.98%)
Sep 25, 2009 7.339 7.715 7.297 7.608 93,520,488 +0.25(+3.44%)
Sep 24, 2009 7.596 7.642 7.293 7.355 85,842,280 -0.20(-2.64%)
Sep 23, 2009 7.827 7.850 7.543 7.554 61,654,536 -0.30(-3.81%)
Sep 22, 2009 7.926 7.969 7.819 7.853 37,279,124 -0.08(-0.97%)
Sep 21, 2009 7.915 8.011 7.804 7.930 47,383,460 -0.03(-0.43%)
Sep 18, 2009 7.850 8.034 7.804 7.965 75,581,032 +0.26(+3.39%)
Sep 17, 2009 7.600 7.857 7.573 7.704 50,641,056 +0.09(+1.16%)
Sep 16, 2009 7.608 7.616 7.500 7.616 52,064,200 +0.02(+0.30%)
Sep 15, 2009 7.673 7.735 7.566 7.593 56,091,756 -0.11(-1.44%)
Sep 14, 2009 7.547 7.746 7.512 7.704 48,039,252 +0.07(+0.96%)
Sep 11, 2009 7.669 7.681 7.543 7.631 50,243,824 -0.03(-0.40%)
Sep 10, 2009 7.719 7.765 7.547 7.662 85,364,248 -0.05(-0.60%)
Sep 09, 2009 7.366 7.754 7.339 7.708 107,421,448 +0.34(+4.64%)
Sep 08, 2009 7.316 7.385 7.270 7.366 38,728,332 +0.07(+0.95%)
Sep 04, 2009 7.178 7.347 7.082 7.297 40,956,364 +0.13(+1.77%)
Sep 03, 2009 7.136 7.171 6.986 7.171 58,977,664 +0.05(+0.70%)
Sep 02, 2009 7.090 7.194 7.052 7.121 44,571,572 +0.00(+0.00%)
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.