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

Starbucks Corp (NQ: SBUX )

77.17 +1.89 (+2.50%)
Streaming Delayed Price Updated: 2:25 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 31, 2008 4.803 5.057 4.715 5.037 97,388,528 +0.20(+4.04%)
Oct 30, 2008 4.546 4.872 4.397 4.842 102,559,288 +0.49(+11.39%)
Oct 29, 2008 4.163 4.531 4.086 4.347 104,638,232 +0.18(+4.33%)
Oct 28, 2008 3.760 4.182 3.645 4.167 82,004,480 +0.49(+13.24%)
Oct 27, 2008 3.568 3.837 3.568 3.679 52,821,128 -0.03(-0.93%)
Oct 24, 2008 3.514 3.863 3.514 3.714 70,474,912 -0.22(-5.65%)
Oct 23, 2008 3.848 3.952 3.741 3.936 92,270,936 +0.10(+2.70%)
Oct 22, 2008 3.929 4.025 3.744 3.833 77,364,400 -0.20(-4.95%)
Oct 21, 2008 4.051 4.239 4.028 4.032 53,617,148 -0.24(-5.57%)
Oct 20, 2008 4.051 4.274 4.028 4.270 66,176,280 +0.26(+6.51%)
Oct 17, 2008 3.948 4.109 3.863 4.009 74,789,184 -0.04(-1.04%)
Oct 16, 2008 3.867 4.082 3.718 4.051 105,171,520 +0.17(+4.35%)
Oct 15, 2008 4.220 4.243 3.875 3.883 79,633,608 -0.45(-10.44%)
Oct 14, 2008 4.635 4.692 4.285 4.335 89,621,696 -0.17(-3.75%)
Oct 13, 2008 4.458 4.566 4.270 4.504 88,375,792 +0.25(+5.96%)
Oct 10, 2008 3.955 4.316 3.837 4.251 170,893,232 +0.03(+0.64%)
Oct 09, 2008 4.450 4.554 4.213 4.224 93,502,248 -0.20(-4.51%)
Oct 08, 2008 4.592 4.880 4.412 4.424 130,371,624 -0.29(-6.11%)
Oct 07, 2008 5.041 5.076 4.704 4.711 101,221,640 -0.26(-5.32%)
Oct 06, 2008 5.114 5.210 4.792 4.976 110,050,352 -0.26(-5.05%)
Oct 03, 2008 5.513 5.613 5.225 5.241 71,417,416 -0.20(-3.60%)
Oct 02, 2008 5.713 5.751 5.433 5.436 50,390,832 -0.24(-4.26%)
Oct 01, 2008 5.586 5.778 5.571 5.678 54,199,440 -0.03(-0.47%)
Sep 30, 2008 5.517 5.728 5.421 5.705 70,586,472 +0.27(+4.94%)
Sep 29, 2008 5.701 5.786 5.429 5.436 108,011,552 -0.30(-5.28%)
Sep 26, 2008 5.578 5.755 5.563 5.740 49,710,016 +0.01(+0.20%)
Sep 25, 2008 5.759 5.778 5.674 5.728 50,167,716 +0.02(+0.27%)
Sep 24, 2008 5.801 5.885 5.644 5.713 43,451,300 -0.07(-1.13%)
Sep 23, 2008 5.862 5.958 5.755 5.778 49,909,152 -0.08(-1.31%)
Sep 22, 2008 6.135 6.146 5.832 5.855 57,759,912 -0.34(-5.45%)
Sep 19, 2008 6.288 6.342 5.755 6.192 98,104,272 +0.04(+0.69%)
Sep 18, 2008 6.077 6.204 5.866 6.150 101,239,360 +0.17(+2.89%)
Sep 17, 2008 5.985 6.139 5.939 5.977 78,533,152 -0.17(-2.81%)
Sep 16, 2008 5.928 6.200 5.897 6.150 113,743,760 +0.36(+6.30%)
Sep 15, 2008 5.697 5.981 5.659 5.786 66,599,056 -0.10(-1.63%)
Sep 12, 2008 5.943 6.012 5.835 5.881 54,341,756 -0.12(-1.92%)
Sep 11, 2008 5.705 6.008 5.663 5.997 86,364,624 +0.22(+3.78%)
Sep 10, 2008 5.805 5.881 5.716 5.778 41,294,688 +0.01(+0.13%)
Sep 09, 2008 5.985 6.023 5.766 5.770 60,935,144 -0.19(-3.22%)
Sep 08, 2008 5.977 5.989 5.820 5.962 71,535,752 +0.14(+2.37%)
Sep 05, 2008 5.716 5.851 5.667 5.824 50,152,076 +0.04(+0.66%)
Sep 04, 2008 6.066 6.073 5.786 5.786 67,055,712 -0.33(-5.34%)
Sep 03, 2008 6.135 6.231 6.046 6.112 51,247,324 +0.07(+1.21%)
Sep 02, 2008 6.123 6.453 6.035 6.039 71,413,768 +0.07(+1.16%)
Aug 29, 2008 6.104 6.158 5.908 5.970 51,749,336 -0.16(-2.63%)
Aug 28, 2008 6.066 6.139 6.016 6.131 27,191,468 +0.15(+2.50%)
Aug 27, 2008 5.928 6.043 5.881 5.981 43,900,140 +0.03(+0.52%)
Aug 26, 2008 6.012 6.016 5.870 5.951 35,478,036 -0.00(-0.06%)
Aug 25, 2008 6.127 6.135 5.935 5.954 39,774,580 -0.20(-3.24%)
Aug 22, 2008 6.046 6.204 6.023 6.154 34,599,124 +0.14(+2.30%)
Aug 21, 2008 5.977 6.050 5.928 6.016 41,299,900 -0.03(-0.57%)
Aug 20, 2008 6.200 6.200 5.966 6.050 57,509,168 -0.07(-1.13%)
Aug 19, 2008 6.292 6.353 6.096 6.119 60,573,884 -0.21(-3.39%)
Aug 18, 2008 6.380 6.476 6.284 6.334 55,366,628 -0.07(-1.08%)
Aug 15, 2008 6.561 6.591 6.365 6.403 54,225,504 -0.09(-1.36%)
Aug 14, 2008 6.181 6.561 6.165 6.491 86,858,816 +0.24(+3.80%)
Aug 13, 2008 6.303 6.315 6.162 6.254 72,959,944 -0.02(-0.37%)
Aug 12, 2008 6.192 6.480 6.127 6.277 112,387,336 +0.02(+0.37%)
Aug 11, 2008 5.740 6.292 5.732 6.254 153,310,336 +0.45(+7.80%)
Aug 08, 2008 5.609 5.862 5.586 5.801 64,351,212 +0.23(+4.13%)
Aug 07, 2008 5.613 5.693 5.559 5.571 49,075,596 -0.16(-2.81%)
Aug 06, 2008 5.555 5.740 5.505 5.732 71,248,000 +0.16(+2.89%)
Aug 05, 2008 5.482 5.590 5.463 5.571 91,227,296 +0.18(+3.27%)
Aug 04, 2008 5.536 5.540 5.375 5.394 80,044,392 -0.14(-2.50%)
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.