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

Starbucks Corp (NQ: SBUX )

77.70 +2.42 (+3.22%)
Streaming Delayed Price Updated: 3:51 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 (%)
Mar 31, 2010 9.369 9.415 9.284 9.311 39,328,348 -0.11(-1.18%)
Mar 30, 2010 9.369 9.449 9.300 9.423 33,327,156 -0.02(-0.20%)
Mar 29, 2010 9.449 9.503 9.319 9.442 35,755,888 +0.01(+0.08%)
Mar 26, 2010 9.357 9.526 9.357 9.434 53,338,256 +0.15(+1.57%)
Mar 25, 2010 9.614 9.641 9.265 9.288 98,948,256 -0.41(-4.27%)
Mar 24, 2010 9.914 9.975 9.684 9.703 63,323,212 -0.05(-0.47%)
Mar 23, 2010 9.756 9.756 9.572 9.749 46,020,260 +0.07(+0.67%)
Mar 22, 2010 9.507 9.737 9.342 9.684 42,563,008 +0.10(+1.08%)
Mar 19, 2010 9.580 9.649 9.496 9.580 57,443,484 -0.02(-0.20%)
Mar 18, 2010 9.764 9.783 9.580 9.599 55,814,424 -0.21(-2.11%)
Mar 17, 2010 9.733 9.845 9.641 9.806 55,687,748 +0.10(+1.07%)
Mar 16, 2010 9.572 9.733 9.538 9.703 88,100,024 +0.33(+3.56%)
Mar 15, 2010 9.323 9.400 9.300 9.369 30,865,584 +0.05(+0.58%)
Mar 12, 2010 9.311 9.392 9.261 9.315 33,450,182 +0.00(+0.04%)
Mar 11, 2010 9.223 9.465 9.223 9.311 46,862,160 +0.02(+0.17%)
Mar 10, 2010 9.027 9.311 9.020 9.296 63,765,796 +0.23(+2.58%)
Mar 09, 2010 9.016 9.112 8.901 9.062 34,815,464 +0.12(+1.29%)
Mar 08, 2010 8.928 9.050 8.920 8.947 23,451,150 -0.02(-0.21%)
Mar 05, 2010 8.839 8.974 8.774 8.966 32,134,946 +0.17(+1.96%)
Mar 04, 2010 8.843 8.889 8.774 8.793 33,604,488 -0.05(-0.61%)
Mar 03, 2010 8.939 8.970 8.801 8.847 28,762,664 -0.10(-1.16%)
Mar 02, 2010 8.893 8.978 8.855 8.951 44,628,916 +0.02(+0.17%)
Mar 01, 2010 8.797 8.955 8.790 8.935 33,110,296 +0.15(+1.66%)
Feb 26, 2010 8.793 8.820 8.701 8.790 31,538,580 +0.00(+0.04%)
Feb 25, 2010 8.690 8.816 8.605 8.786 48,542,828 -0.07(-0.78%)
Feb 24, 2010 8.728 8.855 8.713 8.855 33,678,512 +0.15(+1.76%)
Feb 23, 2010 8.732 8.790 8.621 8.701 43,029,048 -0.08(-0.96%)
Feb 22, 2010 8.951 8.962 8.755 8.786 44,268,176 -0.18(-1.97%)
Feb 19, 2010 8.889 9.001 8.889 8.962 25,365,880 +0.04(+0.43%)
Feb 18, 2010 8.905 8.947 8.828 8.924 24,241,960 +0.04(+0.48%)
Feb 17, 2010 8.851 8.939 8.813 8.882 33,755,144 +0.10(+1.18%)
Feb 16, 2010 8.705 8.778 8.621 8.778 43,841,232 +0.11(+1.24%)
Feb 12, 2010 8.467 8.701 8.463 8.671 41,054,368 +0.02(+0.18%)
Feb 11, 2010 8.540 8.701 8.414 8.655 48,267,580 +0.07(+0.85%)
Feb 10, 2010 8.456 8.644 8.456 8.582 52,215,376 +0.07(+0.81%)
Feb 09, 2010 8.498 8.556 8.310 8.513 54,257,304 +0.11(+1.28%)
Feb 08, 2010 8.310 8.498 8.214 8.406 41,674,192 +0.08(+0.97%)
Feb 05, 2010 8.360 8.456 8.157 8.325 57,524,804 -0.04(-0.50%)
Feb 04, 2010 8.540 8.590 8.360 8.368 50,937,152 -0.24(-2.76%)
Feb 03, 2010 8.590 8.628 8.479 8.605 38,937,376 -0.01(-0.09%)
Feb 02, 2010 8.498 8.628 8.406 8.613 39,973,716 +0.08(+0.99%)
Feb 01, 2010 8.437 8.544 8.352 8.529 35,184,544 +0.17(+2.02%)
Jan 29, 2010 8.486 8.644 8.345 8.360 48,850,392 -0.11(-1.31%)
Jan 28, 2010 8.632 8.682 8.387 8.471 74,885,624 -0.13(-1.47%)
Jan 27, 2010 8.648 8.659 8.490 8.598 55,258,200 -0.05(-0.58%)
Jan 26, 2010 8.521 8.724 8.506 8.648 58,626,832 +0.05(+0.62%)
Jan 25, 2010 8.824 8.847 8.544 8.594 64,312,116 -0.20(-2.23%)
Jan 22, 2010 9.066 9.143 8.767 8.790 64,009,240 -0.30(-3.25%)
Jan 21, 2010 9.254 9.380 8.951 9.085 139,892,624 +0.15(+1.67%)
Jan 20, 2010 9.108 9.131 8.767 8.935 88,491,520 -0.11(-1.23%)
Jan 19, 2010 8.978 9.131 8.886 9.047 49,284,112 +0.12(+1.33%)
Jan 15, 2010 9.104 9.112 8.790 8.928 56,984,740 -0.11(-1.19%)
Jan 14, 2010 8.916 9.054 8.905 9.035 40,446,012 +0.07(+0.73%)
Jan 13, 2010 8.786 9.016 8.736 8.970 39,353,892 +0.21(+2.45%)
Jan 12, 2010 8.786 8.897 8.632 8.755 40,217,164 -0.15(-1.68%)
Jan 11, 2010 8.966 8.966 8.774 8.905 29,680,150 -0.03(-0.30%)
Jan 08, 2010 8.901 9.054 8.897 8.932 26,781,206 -0.03(-0.34%)
Jan 07, 2010 8.932 9.027 8.897 8.962 26,732,204 -0.02(-0.26%)
Jan 06, 2010 9.008 9.062 8.924 8.985 37,037,240 -0.07(-0.72%)
Jan 05, 2010 8.809 9.208 8.782 9.050 78,348,088 +0.21(+2.34%)
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.