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

Starbucks Corp (NQ: SBUX )

75.70 +0.07 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Sep 30, 2008 5.517 5.728 5.421 5.705 70,586,472 +0.27(+4.94%)
Sep 29, 2008 5.701 5.786 5.429 5.436 108,011,552 -0.30(-5.28%)
Sep 26, 2008 5.578 5.755 5.563 5.740 49,710,016 +0.01(+0.20%)
Sep 25, 2008 5.759 5.778 5.674 5.728 50,167,716 +0.02(+0.27%)
Sep 24, 2008 5.801 5.885 5.644 5.713 43,451,300 -0.07(-1.13%)
Sep 23, 2008 5.862 5.958 5.755 5.778 49,909,152 -0.08(-1.31%)
Sep 22, 2008 6.135 6.146 5.832 5.855 57,759,912 -0.34(-5.45%)
Sep 19, 2008 6.288 6.342 5.755 6.192 98,104,272 +0.04(+0.69%)
Sep 18, 2008 6.077 6.204 5.866 6.150 101,239,360 +0.17(+2.89%)
Sep 17, 2008 5.985 6.139 5.939 5.977 78,533,152 -0.17(-2.81%)
Sep 16, 2008 5.928 6.200 5.897 6.150 113,743,760 +0.36(+6.30%)
Sep 15, 2008 5.697 5.981 5.659 5.786 66,599,056 -0.10(-1.63%)
Sep 12, 2008 5.943 6.012 5.835 5.881 54,341,756 -0.12(-1.92%)
Sep 11, 2008 5.705 6.008 5.663 5.997 86,364,624 +0.22(+3.78%)
Sep 10, 2008 5.805 5.881 5.716 5.778 41,294,688 +0.01(+0.13%)
Sep 09, 2008 5.985 6.023 5.766 5.770 60,935,144 -0.19(-3.22%)
Sep 08, 2008 5.977 5.989 5.820 5.962 71,535,752 +0.14(+2.37%)
Sep 05, 2008 5.716 5.851 5.667 5.824 50,152,076 +0.04(+0.66%)
Sep 04, 2008 6.066 6.073 5.786 5.786 67,055,712 -0.33(-5.34%)
Sep 03, 2008 6.135 6.231 6.046 6.112 51,247,324 +0.07(+1.21%)
Sep 02, 2008 6.123 6.453 6.035 6.039 71,413,768 +0.07(+1.16%)
Aug 29, 2008 6.104 6.158 5.908 5.970 51,749,336 -0.16(-2.63%)
Aug 28, 2008 6.066 6.139 6.016 6.131 27,191,468 +0.15(+2.50%)
Aug 27, 2008 5.928 6.043 5.881 5.981 43,900,140 +0.03(+0.52%)
Aug 26, 2008 6.012 6.016 5.870 5.951 35,478,036 -0.00(-0.06%)
Aug 25, 2008 6.127 6.135 5.935 5.954 39,774,580 -0.20(-3.24%)
Aug 22, 2008 6.046 6.204 6.023 6.154 34,599,124 +0.14(+2.30%)
Aug 21, 2008 5.977 6.050 5.928 6.016 41,299,900 -0.03(-0.57%)
Aug 20, 2008 6.200 6.200 5.966 6.050 57,509,168 -0.07(-1.13%)
Aug 19, 2008 6.292 6.353 6.096 6.119 60,573,884 -0.21(-3.39%)
Aug 18, 2008 6.380 6.476 6.284 6.334 55,366,628 -0.07(-1.08%)
Aug 15, 2008 6.561 6.591 6.365 6.403 54,225,504 -0.09(-1.36%)
Aug 14, 2008 6.181 6.561 6.165 6.491 86,858,816 +0.24(+3.80%)
Aug 13, 2008 6.303 6.315 6.162 6.254 72,959,944 -0.02(-0.37%)
Aug 12, 2008 6.192 6.480 6.127 6.277 112,387,336 +0.02(+0.37%)
Aug 11, 2008 5.740 6.292 5.732 6.254 153,310,336 +0.45(+7.80%)
Aug 08, 2008 5.609 5.862 5.586 5.801 64,351,212 +0.23(+4.13%)
Aug 07, 2008 5.613 5.693 5.559 5.571 49,075,596 -0.16(-2.81%)
Aug 06, 2008 5.555 5.740 5.505 5.732 71,248,000 +0.16(+2.89%)
Aug 05, 2008 5.482 5.590 5.463 5.571 91,227,296 +0.18(+3.27%)
Aug 04, 2008 5.536 5.540 5.375 5.394 80,044,392 -0.14(-2.50%)
Aug 01, 2008 5.716 5.724 5.459 5.532 67,494,648 -0.10(-1.84%)
Jul 31, 2008 5.582 5.812 5.567 5.636 103,270,864 +0.01(+0.14%)
Jul 30, 2008 5.782 5.789 5.532 5.628 95,645,824 -0.12(-2.13%)
Jul 29, 2008 5.486 5.904 5.444 5.751 85,069,192 +0.29(+5.34%)
Jul 28, 2008 5.490 5.590 5.398 5.459 54,445,492 -0.07(-1.32%)
Jul 25, 2008 5.651 5.732 5.505 5.532 55,383,312 -0.05(-0.83%)
Jul 24, 2008 5.812 5.839 5.575 5.578 71,291,784 -0.34(-5.71%)
Jul 23, 2008 5.843 6.150 5.763 5.916 92,768,776 +0.11(+1.92%)
Jul 22, 2008 5.398 5.832 5.383 5.805 80,502,096 +0.40(+7.38%)
Jul 21, 2008 5.509 5.555 5.387 5.406 37,787,912 -0.10(-1.74%)
Jul 18, 2008 5.521 5.594 5.429 5.502 51,091,456 -0.02(-0.35%)
Jul 17, 2008 5.310 5.559 5.283 5.521 69,615,808 +0.02(+0.35%)
Jul 16, 2008 5.191 5.552 5.156 5.502 81,153,200 +0.29(+5.60%)
Jul 15, 2008 5.279 5.321 5.114 5.210 132,161,248 -0.16(-3.00%)
Jul 14, 2008 5.452 5.479 5.283 5.371 69,419,280 -0.02(-0.43%)
Jul 11, 2008 5.440 5.513 5.229 5.394 96,687,904 -0.12(-2.16%)
Jul 10, 2008 5.659 5.701 5.456 5.513 74,350,768 -0.13(-2.38%)
Jul 09, 2008 5.874 5.908 5.647 5.647 66,078,276 -0.24(-4.04%)
Jul 08, 2008 5.659 5.935 5.621 5.885 106,175,016 +0.15(+2.61%)
Jul 07, 2008 5.981 5.989 5.690 5.736 94,627,728 -0.23(-3.92%)
Jul 03, 2008 5.977 6.058 5.832 5.970 27,520,940 -0.05(-0.77%)
Jul 02, 2008 6.150 6.158 5.958 6.016 62,169,496 +0.02(+0.38%)
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.