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

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
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 (%)
Jan 30, 2009 3.737 3.744 3.610 3.622 86,433,432 -0.08(-2.18%)
Jan 29, 2009 3.549 3.798 3.549 3.702 97,075,752 +0.00(+0.00%)
Jan 28, 2009 3.595 3.760 3.541 3.702 99,844,368 +0.19(+5.46%)
Jan 27, 2009 3.445 3.545 3.407 3.510 62,757,084 +0.06(+1.67%)
Jan 26, 2009 3.457 3.560 3.372 3.453 68,382,936 -0.03(-0.88%)
Jan 23, 2009 3.407 3.537 3.395 3.484 54,765,048 -0.02(-0.44%)
Jan 22, 2009 3.445 3.580 3.369 3.499 55,598,084 +0.03(+0.77%)
Jan 21, 2009 3.288 3.472 3.261 3.472 62,604,864 +0.06(+1.80%)
Jan 20, 2009 3.629 3.652 3.395 3.411 41,577,232 -0.22(-6.03%)
Jan 16, 2009 3.641 3.664 3.495 3.629 46,990,920 +0.07(+1.94%)
Jan 15, 2009 3.476 3.626 3.407 3.560 46,262,144 +0.09(+2.65%)
Jan 14, 2009 3.541 3.553 3.388 3.468 57,658,780 -0.13(-3.52%)
Jan 13, 2009 3.649 3.752 3.545 3.595 52,225,280 -0.08(-2.29%)
Jan 12, 2009 3.764 3.817 3.641 3.679 62,350,468 -0.07(-1.84%)
Jan 09, 2009 3.883 3.894 3.687 3.748 58,345,332 -0.14(-3.65%)
Jan 08, 2009 3.779 3.909 3.710 3.890 56,280,464 +0.06(+1.50%)
Jan 07, 2009 3.852 3.871 3.760 3.833 63,120,428 -0.09(-2.25%)
Jan 06, 2009 3.856 3.975 3.817 3.921 45,899,840 +0.12(+3.02%)
Jan 05, 2009 3.791 3.860 3.683 3.806 41,887,924 +0.03(+0.81%)
Jan 02, 2009 3.610 3.783 3.580 3.775 38,798,708 +0.15(+4.02%)
Dec 31, 2008 3.576 3.652 3.560 3.629 25,691,692 +0.04(+1.07%)
Dec 30, 2008 3.487 3.591 3.472 3.591 34,161,236 +0.13(+3.65%)
Dec 29, 2008 3.618 3.618 3.422 3.464 29,155,202 -0.12(-3.42%)
Dec 26, 2008 3.637 3.645 3.549 3.587 15,622,284 +0.00(+0.11%)
Dec 24, 2008 3.549 3.583 3.530 3.583 9,179,551 +0.06(+1.63%)
Dec 23, 2008 3.599 3.683 3.487 3.526 48,252,464 -0.07(-1.82%)
Dec 22, 2008 3.794 3.821 3.522 3.591 44,098,756 -0.20(-5.26%)
Dec 19, 2008 3.748 3.821 3.626 3.791 76,285,312 +0.11(+3.02%)
Dec 18, 2008 3.840 3.979 3.610 3.679 62,545,436 -0.09(-2.44%)
Dec 17, 2008 3.679 3.848 3.633 3.771 78,493,528 +0.04(+1.13%)
Dec 16, 2008 3.533 3.733 3.480 3.729 84,842,952 +0.28(+8.00%)
Dec 15, 2008 3.614 3.649 3.411 3.453 74,462,848 -0.13(-3.64%)
Dec 12, 2008 3.411 3.622 3.388 3.583 53,514,452 +0.14(+4.13%)
Dec 11, 2008 3.614 3.660 3.422 3.441 55,284,264 -0.21(-5.88%)
Dec 10, 2008 3.564 3.710 3.499 3.656 51,385,468 +0.10(+2.80%)
Dec 09, 2008 3.595 3.729 3.545 3.557 63,534,860 -0.13(-3.44%)
Dec 08, 2008 3.568 3.741 3.557 3.683 63,678,216 +0.18(+5.26%)
Dec 05, 2008 3.238 3.510 3.138 3.499 67,484,224 +0.20(+5.92%)
Dec 04, 2008 3.227 3.610 3.184 3.303 97,067,928 -0.01(-0.35%)
Dec 03, 2008 3.192 3.353 3.131 3.315 59,503,136 +0.04(+1.29%)
Dec 02, 2008 3.138 3.276 3.062 3.273 58,254,104 +0.22(+7.30%)
Dec 01, 2008 3.311 3.326 3.042 3.050 55,689,312 -0.38(-10.97%)
Nov 28, 2008 3.319 3.430 3.319 3.426 16,779,046 +0.06(+1.71%)
Nov 26, 2008 3.085 3.388 3.081 3.369 52,387,404 +0.22(+6.94%)
Nov 25, 2008 3.069 3.299 3.023 3.150 112,032,856 -0.09(-2.84%)
Nov 24, 2008 3.088 3.261 3.046 3.242 88,694,304 +0.24(+7.92%)
Nov 21, 2008 2.870 3.031 2.709 3.004 109,676,584 +0.25(+9.20%)
Nov 20, 2008 3.027 3.081 2.751 2.751 92,585,280 -0.31(-10.04%)
Nov 19, 2008 3.177 3.280 3.050 3.058 75,531,512 -0.16(-4.89%)
Nov 18, 2008 3.307 3.403 3.123 3.215 80,918,616 -0.10(-3.01%)
Nov 17, 2008 3.230 3.487 3.169 3.315 82,336,544 +0.01(+0.35%)
Nov 14, 2008 3.526 3.545 3.303 3.303 69,851,440 -0.27(-7.52%)
Nov 13, 2008 3.626 3.629 3.100 3.572 182,262,752 -0.01(-0.21%)
Nov 12, 2008 3.710 3.802 3.560 3.580 119,718,360 -0.25(-6.61%)
Nov 11, 2008 3.645 3.940 3.618 3.833 137,303,344 -0.08(-2.06%)
Nov 10, 2008 4.220 4.220 3.802 3.913 92,096,304 -0.13(-3.32%)
Nov 07, 2008 4.220 4.312 3.940 4.048 89,740,032 -0.21(-4.87%)
Nov 06, 2008 4.408 4.508 4.232 4.255 69,034,560 -0.22(-4.97%)
Nov 05, 2008 4.738 4.796 4.462 4.477 52,886,808 -0.30(-6.19%)
Nov 04, 2008 4.968 4.976 4.650 4.773 123,607,256 -0.03(-0.72%)
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.