Skip to main content

Starbucks Corp (NQ: SBUX )

91.41 -0.09 (-0.10%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.765 3.773 3.638 3.649 85,781,824 -0.08(-2.18%)
Jan 29, 2009 3.576 3.827 3.576 3.730 96,343,904 +0.00(+0.00%)
Jan 28, 2009 3.622 3.788 3.568 3.730 99,091,656 +0.19(+5.46%)
Jan 27, 2009 3.471 3.572 3.433 3.537 62,283,964 +0.06(+1.67%)
Jan 26, 2009 3.483 3.587 3.398 3.479 67,867,408 -0.03(-0.88%)
Jan 23, 2009 3.433 3.564 3.421 3.510 54,352,184 -0.02(-0.44%)
Jan 22, 2009 3.471 3.607 3.394 3.526 55,178,940 +0.03(+0.77%)
Jan 21, 2009 3.313 3.498 3.286 3.498 62,132,892 +0.06(+1.80%)
Jan 20, 2009 3.657 3.680 3.421 3.437 41,263,788 -0.22(-6.03%)
Jan 16, 2009 3.669 3.692 3.522 3.657 46,636,660 +0.07(+1.94%)
Jan 15, 2009 3.502 3.653 3.433 3.587 45,913,380 +0.09(+2.65%)
Jan 14, 2009 3.568 3.580 3.413 3.495 57,224,096 -0.13(-3.52%)
Jan 13, 2009 3.676 3.781 3.572 3.622 51,831,564 -0.09(-2.29%)
Jan 12, 2009 3.792 3.846 3.669 3.707 61,880,416 -0.07(-1.84%)
Jan 09, 2009 3.912 3.924 3.715 3.777 57,905,472 -0.14(-3.65%)
Jan 08, 2009 3.808 3.939 3.738 3.920 55,856,176 +0.06(+1.50%)
Jan 07, 2009 3.881 3.901 3.788 3.862 62,644,572 -0.09(-2.25%)
Jan 06, 2009 3.885 4.005 3.846 3.951 45,553,808 +0.12(+3.02%)
Jan 05, 2009 3.819 3.889 3.711 3.835 41,572,140 +0.03(+0.81%)
Jan 02, 2009 3.638 3.812 3.607 3.804 38,506,212 +0.15(+4.02%)
Dec 31, 2008 3.603 3.680 3.587 3.657 25,498,006 +0.04(+1.07%)
Dec 30, 2008 3.514 3.618 3.498 3.618 33,903,696 +0.13(+3.65%)
Dec 29, 2008 3.645 3.645 3.448 3.491 28,935,404 -0.12(-3.42%)
Dec 26, 2008 3.665 3.672 3.576 3.614 15,504,509 +0.00(+0.11%)
Dec 24, 2008 3.576 3.611 3.556 3.611 9,110,348 +0.06(+1.63%)
Dec 23, 2008 3.626 3.711 3.514 3.553 47,888,696 -0.07(-1.82%)
Dec 22, 2008 3.823 3.850 3.549 3.618 43,766,300 -0.20(-5.26%)
Dec 19, 2008 3.777 3.850 3.653 3.819 75,710,200 +0.11(+3.02%)
Dec 18, 2008 3.870 4.009 3.638 3.707 62,073,912 -0.09(-2.44%)
Dec 17, 2008 3.707 3.877 3.661 3.800 77,901,776 +0.04(+1.13%)
Dec 16, 2008 3.560 3.761 3.506 3.757 84,203,328 +0.28(+8.00%)
Dec 15, 2008 3.642 3.676 3.437 3.479 73,901,480 -0.13(-3.64%)
Dec 12, 2008 3.437 3.649 3.413 3.611 53,111,016 +0.14(+4.12%)
Dec 11, 2008 3.642 3.688 3.448 3.468 54,867,484 -0.22(-5.88%)
Dec 10, 2008 3.591 3.738 3.526 3.684 50,998,080 +0.10(+2.80%)
Dec 09, 2008 3.622 3.757 3.572 3.584 63,055,880 -0.13(-3.44%)
Dec 08, 2008 3.595 3.769 3.584 3.711 63,198,156 +0.19(+5.26%)
Dec 05, 2008 3.263 3.537 3.162 3.526 66,975,464 +0.20(+5.92%)
Dec 04, 2008 3.251 3.638 3.209 3.328 96,336,144 -0.01(-0.35%)
Dec 03, 2008 3.216 3.379 3.154 3.340 59,054,548 +0.04(+1.29%)
Dec 02, 2008 3.162 3.301 3.085 3.297 57,814,932 +0.22(+7.30%)
Dec 01, 2008 3.336 3.352 3.066 3.073 55,269,480 -0.38(-10.97%)
Nov 28, 2008 3.344 3.456 3.344 3.452 16,652,551 +0.06(+1.71%)
Nov 26, 2008 3.108 3.413 3.104 3.394 51,992,464 +0.22(+6.94%)
Nov 25, 2008 3.093 3.325 3.046 3.174 111,188,256 -0.09(-2.84%)
Nov 24, 2008 3.112 3.286 3.069 3.267 88,025,648 +0.24(+7.92%)
Nov 21, 2008 2.892 3.054 2.729 3.027 108,849,744 +0.26(+9.20%)
Nov 20, 2008 3.050 3.104 2.772 2.772 91,887,296 -0.31(-10.04%)
Nov 19, 2008 3.201 3.305 3.073 3.081 74,962,088 -0.16(-4.89%)
Nov 18, 2008 3.332 3.429 3.147 3.239 80,308,576 -0.10(-3.01%)
Nov 17, 2008 3.255 3.514 3.193 3.340 81,715,824 +0.01(+0.35%)
Nov 14, 2008 3.553 3.572 3.328 3.328 69,324,840 -0.27(-7.52%)
Nov 13, 2008 3.653 3.657 3.123 3.599 180,888,704 -0.01(-0.21%)
Nov 12, 2008 3.738 3.831 3.587 3.607 118,815,824 -0.26(-6.61%)
Nov 11, 2008 3.672 3.970 3.645 3.862 136,268,224 -0.08(-2.06%)
Nov 10, 2008 4.252 4.252 3.831 3.943 91,402,000 -0.14(-3.32%)
Nov 07, 2008 4.252 4.345 3.970 4.078 89,063,496 -0.21(-4.87%)
Nov 06, 2008 4.442 4.542 4.264 4.287 68,514,120 -0.22(-4.97%)
Nov 05, 2008 4.774 4.832 4.496 4.511 52,488,104 -0.30(-6.19%)
Nov 04, 2008 5.006 5.014 4.685 4.809 122,675,392 -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.