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 (%)
Feb 27, 2009 3.422 3.545 3.415 3.510 71,886,448 +0.05(+1.44%)
Feb 26, 2009 3.572 3.664 3.449 3.461 63,940,884 -0.15(-4.25%)
Feb 25, 2009 3.641 3.691 3.557 3.614 53,804,320 -0.04(-1.15%)
Feb 24, 2009 3.499 3.675 3.491 3.656 81,638,816 +0.14(+4.04%)
Feb 23, 2009 3.691 3.737 3.495 3.514 70,486,768 -0.16(-4.38%)
Feb 20, 2009 3.606 3.729 3.549 3.675 65,163,316 +0.02(+0.63%)
Feb 19, 2009 3.710 3.817 3.641 3.652 54,765,584 -0.05(-1.35%)
Feb 18, 2009 3.695 3.745 3.622 3.702 52,923,332 +0.00(+0.00%)
Feb 17, 2009 3.725 3.752 3.583 3.702 85,311,848 -0.18(-4.74%)
Feb 13, 2009 3.906 3.952 3.817 3.886 46,163,712 -0.02(-0.49%)
Feb 12, 2009 3.791 3.906 3.737 3.906 62,361,360 +0.07(+1.90%)
Feb 11, 2009 3.856 3.875 3.725 3.833 59,391,028 +0.03(+0.91%)
Feb 10, 2009 4.025 4.113 3.794 3.798 94,839,544 -0.31(-7.65%)
Feb 09, 2009 3.986 4.132 3.917 4.113 52,451,560 +0.07(+1.71%)
Feb 06, 2009 3.863 4.078 3.817 4.044 64,609,704 +0.16(+4.05%)
Feb 05, 2009 3.695 3.906 3.668 3.886 94,233,800 +0.14(+3.68%)
Feb 04, 2009 3.760 3.867 3.729 3.748 73,900,728 -0.02(-0.61%)
Feb 03, 2009 3.591 3.794 3.545 3.771 70,805,280 +0.15(+4.13%)
Feb 02, 2009 3.553 3.702 3.545 3.622 51,886,480 +0.00(+0.00%)
Jan 30, 2009 3.737 3.745 3.610 3.622 86,432,632 -0.08(-2.18%)
Jan 29, 2009 3.549 3.798 3.549 3.702 97,074,848 +0.00(+0.00%)
Jan 28, 2009 3.595 3.760 3.541 3.702 99,843,440 +0.19(+5.46%)
Jan 27, 2009 3.445 3.545 3.407 3.510 62,756,504 +0.06(+1.67%)
Jan 26, 2009 3.457 3.560 3.372 3.453 68,382,304 -0.03(-0.88%)
Jan 23, 2009 3.407 3.537 3.395 3.484 54,764,544 -0.02(-0.44%)
Jan 22, 2009 3.445 3.580 3.369 3.499 55,597,572 +0.03(+0.77%)
Jan 21, 2009 3.288 3.472 3.261 3.472 62,604,284 +0.06(+1.80%)
Jan 20, 2009 3.629 3.652 3.395 3.411 41,576,848 -0.22(-6.03%)
Jan 16, 2009 3.641 3.664 3.495 3.629 46,990,484 +0.07(+1.94%)
Jan 15, 2009 3.476 3.626 3.407 3.560 46,261,716 +0.09(+2.65%)
Jan 14, 2009 3.541 3.553 3.388 3.468 57,658,248 -0.13(-3.52%)
Jan 13, 2009 3.649 3.752 3.545 3.595 52,224,800 -0.08(-2.29%)
Jan 12, 2009 3.764 3.817 3.641 3.679 62,349,892 -0.07(-1.84%)
Jan 09, 2009 3.883 3.894 3.687 3.748 58,344,792 -0.14(-3.65%)
Jan 08, 2009 3.779 3.909 3.710 3.890 56,279,944 +0.06(+1.50%)
Jan 07, 2009 3.852 3.871 3.760 3.833 63,119,844 -0.09(-2.25%)
Jan 06, 2009 3.856 3.975 3.817 3.921 45,899,416 +0.12(+3.02%)
Jan 05, 2009 3.791 3.860 3.683 3.806 41,887,540 +0.03(+0.81%)
Jan 02, 2009 3.610 3.783 3.580 3.775 38,798,352 +0.15(+4.02%)
Dec 31, 2008 3.576 3.652 3.560 3.629 25,691,454 +0.04(+1.07%)
Dec 30, 2008 3.487 3.591 3.472 3.591 34,160,920 +0.13(+3.65%)
Dec 29, 2008 3.618 3.618 3.422 3.464 29,154,932 -0.12(-3.42%)
Dec 26, 2008 3.637 3.645 3.549 3.587 15,622,139 +0.00(+0.11%)
Dec 24, 2008 3.549 3.583 3.530 3.583 9,179,466 +0.06(+1.63%)
Dec 23, 2008 3.599 3.683 3.487 3.526 48,252,016 -0.07(-1.82%)
Dec 22, 2008 3.794 3.821 3.522 3.591 44,098,348 -0.20(-5.26%)
Dec 19, 2008 3.748 3.821 3.626 3.791 76,284,600 +0.11(+3.02%)
Dec 18, 2008 3.840 3.979 3.610 3.679 62,544,856 -0.09(-2.44%)
Dec 17, 2008 3.679 3.848 3.633 3.771 78,492,808 +0.04(+1.13%)
Dec 16, 2008 3.534 3.733 3.480 3.729 84,842,168 +0.28(+8.00%)
Dec 15, 2008 3.614 3.649 3.411 3.453 74,462,160 -0.13(-3.64%)
Dec 12, 2008 3.411 3.622 3.388 3.583 53,513,960 +0.14(+4.12%)
Dec 11, 2008 3.614 3.660 3.422 3.441 55,283,752 -0.21(-5.88%)
Dec 10, 2008 3.564 3.710 3.499 3.656 51,384,996 +0.10(+2.80%)
Dec 09, 2008 3.595 3.729 3.545 3.557 63,534,272 -0.13(-3.44%)
Dec 08, 2008 3.568 3.741 3.557 3.683 63,677,628 +0.18(+5.26%)
Dec 05, 2008 3.238 3.510 3.138 3.499 67,483,600 +0.20(+5.92%)
Dec 04, 2008 3.227 3.610 3.184 3.303 97,067,032 -0.01(-0.35%)
Dec 03, 2008 3.192 3.353 3.131 3.315 59,502,584 +0.04(+1.29%)
Dec 02, 2008 3.138 3.276 3.062 3.273 58,253,564 +0.22(+7.30%)
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.