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 (%)
Jun 30, 2009 5.529 5.590 5.291 5.329 112,425,392 -0.29(-5.12%)
Jun 29, 2009 5.655 5.705 5.532 5.617 34,681,492 +0.04(+0.76%)
Jun 26, 2009 5.655 5.740 5.563 5.575 77,783,520 -0.12(-2.09%)
Jun 25, 2009 5.429 5.709 5.410 5.693 62,778,976 +0.24(+4.43%)
Jun 24, 2009 5.479 5.586 5.402 5.452 52,001,644 +0.02(+0.35%)
Jun 23, 2009 5.329 5.517 5.291 5.433 80,640,240 +0.17(+3.28%)
Jun 22, 2009 5.371 5.410 5.195 5.260 53,646,344 -0.20(-3.72%)
Jun 19, 2009 5.410 5.586 5.398 5.463 66,969,176 +0.05(+0.92%)
Jun 18, 2009 5.463 5.575 5.410 5.413 45,151,256 -0.07(-1.33%)
Jun 17, 2009 5.348 5.605 5.325 5.486 79,075,296 +0.12(+2.14%)
Jun 16, 2009 5.425 5.471 5.325 5.371 47,332,892 -0.05(-0.85%)
Jun 15, 2009 5.509 5.540 5.341 5.417 46,181,344 -0.16(-2.96%)
Jun 12, 2009 5.436 5.586 5.379 5.582 56,558,840 +0.11(+2.03%)
Jun 11, 2009 5.697 5.770 5.456 5.471 75,721,784 -0.25(-4.30%)
Jun 10, 2009 5.824 5.908 5.617 5.716 63,934,696 -0.12(-1.97%)
Jun 09, 2009 5.740 5.885 5.716 5.832 49,346,148 +0.09(+1.54%)
Jun 08, 2009 5.636 5.801 5.621 5.743 62,461,504 -0.05(-0.80%)
Jun 05, 2009 5.904 5.908 5.763 5.789 44,974,536 -0.03(-0.53%)
Jun 04, 2009 5.862 5.901 5.763 5.820 71,524,288 -0.05(-0.85%)
Jun 03, 2009 5.644 5.870 5.632 5.870 70,745,464 +0.18(+3.24%)
Jun 02, 2009 5.659 5.786 5.628 5.686 44,302,580 -0.04(-0.67%)
Jun 01, 2009 5.590 5.751 5.529 5.724 60,556,680 +0.20(+3.68%)
May 29, 2009 5.291 5.521 5.264 5.521 91,141,280 +0.26(+4.96%)
May 28, 2009 5.191 5.287 5.076 5.260 69,908,784 +0.12(+2.31%)
May 27, 2009 5.172 5.329 5.103 5.141 56,712,624 -0.04(-0.74%)
May 26, 2009 4.815 5.222 4.815 5.179 82,614,400 +0.19(+3.85%)
May 22, 2009 5.187 5.210 4.972 4.988 87,831,560 -0.16(-3.20%)
May 21, 2009 5.137 5.214 5.103 5.153 112,408,192 -0.05(-0.89%)
May 20, 2009 5.187 5.375 5.149 5.199 88,756,344 +0.05(+0.97%)
May 19, 2009 5.122 5.245 5.072 5.149 35,417,564 +0.01(+0.22%)
May 18, 2009 5.037 5.149 4.965 5.137 47,417,864 +0.17(+3.48%)
May 15, 2009 4.907 5.083 4.803 4.965 59,706,964 +0.08(+1.65%)
May 14, 2009 4.872 5.018 4.853 4.884 47,916,748 -0.01(-0.16%)
May 13, 2009 5.045 5.049 4.888 4.892 60,039,028 -0.16(-3.26%)
May 12, 2009 5.137 5.218 4.957 5.057 51,942,736 -0.10(-2.01%)
May 11, 2009 5.130 5.275 4.995 5.160 61,302,660 -0.08(-1.54%)
May 08, 2009 5.417 5.463 5.191 5.241 95,060,928 -0.13(-2.50%)
May 07, 2009 5.417 5.559 5.291 5.375 83,944,232 -0.00(-0.07%)
May 06, 2009 5.494 5.521 5.275 5.379 68,897,984 -0.08(-1.41%)
May 05, 2009 5.479 5.532 5.371 5.456 61,555,488 -0.01(-0.14%)
May 04, 2009 5.371 5.552 5.333 5.463 84,862,760 +0.17(+3.19%)
May 01, 2009 5.532 5.563 5.264 5.294 100,625,272 -0.25(-4.56%)
Apr 30, 2009 5.279 5.924 5.256 5.548 175,041,200 +0.30(+5.62%)
Apr 29, 2009 5.245 5.356 5.160 5.252 78,544,096 +0.07(+1.41%)
Apr 28, 2009 4.972 5.364 4.972 5.179 86,169,656 +0.12(+2.27%)
Apr 27, 2009 5.068 5.229 4.968 5.064 74,684,920 -0.12(-2.29%)
Apr 24, 2009 5.076 5.237 5.034 5.183 94,107,992 +0.06(+1.12%)
Apr 23, 2009 4.796 5.141 4.784 5.126 125,371,328 +0.30(+6.28%)
Apr 22, 2009 4.485 4.872 4.427 4.823 116,751,656 +0.29(+6.44%)
Apr 21, 2009 4.301 4.543 4.297 4.531 71,900,664 +0.17(+3.87%)
Apr 20, 2009 4.462 4.496 4.316 4.362 65,639,864 -0.26(-5.72%)
Apr 17, 2009 4.420 4.688 4.416 4.627 94,342,056 +0.17(+3.88%)
Apr 16, 2009 4.385 4.489 4.378 4.454 95,577,536 -0.02(-0.43%)
Apr 15, 2009 4.282 4.496 4.270 4.473 94,876,392 -0.08(-1.77%)
Apr 14, 2009 4.566 4.589 4.504 4.554 76,336,920 -0.05(-1.17%)
Apr 13, 2009 4.550 4.646 4.496 4.608 41,304,592 +0.00(+0.08%)
Apr 09, 2009 4.550 4.661 4.473 4.604 62,452,644 +0.20(+4.44%)
Apr 08, 2009 4.343 4.454 4.316 4.408 46,846,000 +0.12(+2.68%)
Apr 07, 2009 4.278 4.339 4.201 4.293 51,625,268 -0.09(-2.01%)
Apr 06, 2009 4.408 4.473 4.312 4.381 46,234,516 -0.10(-2.31%)
Apr 03, 2009 4.519 4.577 4.397 4.485 59,261,772 -0.05(-1.10%)
Apr 02, 2009 4.393 4.604 4.339 4.535 102,728,192 +0.25(+5.82%)
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.