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

Starbucks Corp (NQ: SBUX )

77.85 +2.57 (+3.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2010 10.90 11.13 10.88 11.06 17,474,506 +0.13(+1.17%)
Oct 28, 2010 11.02 11.04 10.86 10.93 10,498,445 -0.01(-0.11%)
Oct 27, 2010 10.93 10.97 10.85 10.94 14,376,272 -0.05(-0.46%)
Oct 25, 2010 11.06 11.15 10.98 10.99 14,713,489 -0.04(-0.35%)
Oct 22, 2010 10.47 11.08 10.47 11.03 29,401,348 +0.46(+4.40%)
Oct 21, 2010 10.64 10.77 10.46 10.57 13,729,945 -0.06(-0.58%)
Oct 20, 2010 10.49 10.74 10.47 10.63 17,243,330 +0.14(+1.37%)
Oct 19, 2010 10.55 10.64 10.39 10.49 17,579,736 -0.10(-0.99%)
Oct 18, 2010 10.63 10.67 10.53 10.59 14,156,788 -0.07(-0.69%)
Oct 15, 2010 10.69 10.69 10.52 10.67 15,265,339 +0.04(+0.42%)
Oct 14, 2010 10.51 10.75 10.51 10.62 18,851,458 +0.06(+0.61%)
Oct 13, 2010 10.55 10.59 10.41 10.56 18,544,508 +0.05(+0.44%)
Oct 12, 2010 10.07 10.57 10.03 10.51 37,466,860 +0.45(+4.43%)
Oct 11, 2010 10.07 10.22 10.02 10.07 14,827,080 -0.03(-0.31%)
Oct 08, 2010 10.10 10.19 9.941 10.10 11,906,707 +0.00(+0.00%)
Oct 07, 2010 10.11 10.15 9.999 10.10 13,401,732 -0.01(-0.11%)
Oct 06, 2010 10.10 10.15 9.968 10.11 19,105,086 -0.06(-0.57%)
Oct 05, 2010 10.10 10.22 10.05 10.17 18,445,548 +0.22(+2.18%)
Oct 04, 2010 9.992 10.05 9.825 9.949 14,086,200 -0.10(-0.96%)
Oct 01, 2010 10.03 10.10 9.889 10.05 22,535,924 +0.15(+1.53%)
Sep 30, 2010 10.04 10.11 9.829 9.895 21,614,672 -0.10(-0.97%)
Sep 29, 2010 10.14 10.15 9.930 9.992 16,869,098 -0.13(-1.30%)
Sep 28, 2010 10.21 10.29 9.961 10.12 19,325,794 -0.00(-0.04%)
Sep 27, 2010 10.08 10.22 10.08 10.13 19,665,460 +0.01(+0.08%)
Sep 24, 2010 10.01 10.15 9.999 10.12 29,957,526 +0.26(+2.67%)
Sep 23, 2010 9.934 10.14 9.825 9.856 18,163,126 -0.19(-1.85%)
Sep 22, 2010 10.16 10.24 10.00 10.04 15,813,437 -0.09(-0.88%)
Sep 21, 2010 10.15 10.20 10.06 10.13 18,537,294 -0.05(-0.46%)
Sep 20, 2010 9.918 10.20 9.891 10.18 17,074,426 +0.29(+2.94%)
Sep 17, 2010 10.01 10.02 9.848 9.887 21,553,940 -0.09(-0.85%)
Sep 15, 2010 9.910 9.984 9.848 9.972 14,396,777 -0.01(-0.12%)
Sep 14, 2010 9.953 10.02 9.887 9.984 15,819,499 +0.01(+0.12%)
Sep 13, 2010 9.895 10.07 9.895 9.972 22,418,724 +0.14(+1.38%)
Sep 10, 2010 9.659 9.852 9.624 9.837 16,523,705 +0.22(+2.30%)
Sep 09, 2010 9.670 9.670 9.500 9.616 13,335,642 +0.02(+0.20%)
Sep 08, 2010 9.639 9.721 9.562 9.597 15,757,892 -0.03(-0.36%)
Sep 07, 2010 9.639 9.697 9.554 9.632 16,564,873 -0.08(-0.80%)
Sep 03, 2010 9.674 9.755 9.573 9.709 15,205,144 +0.16(+1.66%)
Sep 02, 2010 9.163 9.558 9.120 9.550 30,898,344 +0.38(+4.14%)
Sep 01, 2010 8.977 9.206 8.919 9.171 18,546,330 +0.27(+3.05%)
Aug 31, 2010 8.985 9.093 8.787 8.900 27,257,948 -0.17(-1.92%)
Aug 30, 2010 9.082 9.155 9.051 9.074 15,397,113 -0.02(-0.17%)
Aug 27, 2010 9.055 9.132 8.874 9.089 15,633,358 +0.08(+0.86%)
Aug 26, 2010 9.066 9.147 8.977 9.012 19,443,498 -0.03(-0.39%)
Aug 25, 2010 8.752 9.093 8.714 9.047 25,571,938 +0.21(+2.37%)
Aug 24, 2010 9.024 9.024 8.791 8.838 35,911,100 -0.33(-3.63%)
Aug 23, 2010 9.341 9.422 9.171 9.171 17,080,756 -0.14(-1.54%)
Aug 20, 2010 9.302 9.337 9.202 9.314 14,092,777 +0.00(+0.04%)
Aug 19, 2010 9.422 9.498 9.240 9.310 17,428,804 -0.18(-1.88%)
Aug 18, 2010 9.349 9.604 9.221 9.488 16,622,940 +0.08(+0.84%)
Aug 17, 2010 9.268 9.523 9.233 9.409 18,154,172 +0.18(+1.99%)
Aug 16, 2010 9.244 9.353 9.166 9.225 19,012,810 -0.07(-0.71%)
Aug 13, 2010 9.415 9.439 9.275 9.291 15,743,773 -0.18(-1.92%)
Aug 12, 2010 9.415 9.531 9.395 9.473 15,446,145 -0.08(-0.81%)
Aug 11, 2010 9.647 9.666 9.430 9.550 23,819,808 -0.29(-2.91%)
Aug 10, 2010 9.864 9.914 9.725 9.837 16,656,990 -0.10(-1.01%)
Aug 09, 2010 9.833 9.961 9.833 9.938 13,372,311 +0.13(+1.30%)
Aug 06, 2010 9.601 9.825 9.585 9.810 19,342,348 +0.06(+0.60%)
Aug 05, 2010 9.694 9.775 9.589 9.752 19,810,836 +0.00(+0.00%)
Aug 04, 2010 9.620 9.775 9.562 9.752 18,927,700 +0.18(+1.86%)
Aug 03, 2010 9.558 9.628 9.438 9.573 18,440,494 +0.02(+0.16%)
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.