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

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Aug 01, 2008 5.716 5.724 5.459 5.532 67,494,648 -0.10(-1.84%)
Jul 31, 2008 5.582 5.812 5.567 5.636 103,270,864 +0.01(+0.14%)
Jul 30, 2008 5.782 5.789 5.532 5.628 95,645,824 -0.12(-2.13%)
Jul 29, 2008 5.486 5.904 5.444 5.751 85,069,192 +0.29(+5.34%)
Jul 28, 2008 5.490 5.590 5.398 5.459 54,445,492 -0.07(-1.32%)
Jul 25, 2008 5.651 5.732 5.505 5.532 55,383,312 -0.05(-0.83%)
Jul 24, 2008 5.812 5.839 5.575 5.578 71,291,784 -0.34(-5.71%)
Jul 23, 2008 5.843 6.150 5.763 5.916 92,768,776 +0.11(+1.92%)
Jul 22, 2008 5.398 5.832 5.383 5.805 80,502,096 +0.40(+7.38%)
Jul 21, 2008 5.509 5.555 5.387 5.406 37,787,912 -0.10(-1.74%)
Jul 18, 2008 5.521 5.594 5.429 5.502 51,091,456 -0.02(-0.35%)
Jul 17, 2008 5.310 5.559 5.283 5.521 69,615,808 +0.02(+0.35%)
Jul 16, 2008 5.191 5.552 5.156 5.502 81,153,200 +0.29(+5.60%)
Jul 15, 2008 5.279 5.321 5.114 5.210 132,161,248 -0.16(-3.00%)
Jul 14, 2008 5.452 5.479 5.283 5.371 69,419,280 -0.02(-0.43%)
Jul 11, 2008 5.440 5.513 5.229 5.394 96,687,904 -0.12(-2.16%)
Jul 10, 2008 5.659 5.701 5.456 5.513 74,350,768 -0.13(-2.38%)
Jul 09, 2008 5.874 5.908 5.647 5.647 66,078,276 -0.24(-4.04%)
Jul 08, 2008 5.659 5.935 5.621 5.885 106,175,016 +0.15(+2.61%)
Jul 07, 2008 5.981 5.989 5.690 5.736 94,627,728 -0.23(-3.92%)
Jul 03, 2008 5.977 6.058 5.832 5.970 27,520,940 -0.05(-0.77%)
Jul 02, 2008 6.150 6.158 5.958 6.016 62,169,496 +0.02(+0.38%)
Jul 01, 2008 5.970 6.031 5.862 5.993 53,378,996 -0.05(-0.76%)
Jun 30, 2008 6.211 6.265 6.035 6.039 33,846,068 -0.23(-3.73%)
Jun 27, 2008 6.254 6.357 6.115 6.273 43,237,252 +0.03(+0.43%)
Jun 26, 2008 6.426 6.457 6.242 6.246 31,994,184 -0.32(-4.85%)
Jun 25, 2008 6.376 6.633 6.373 6.564 31,723,682 +0.21(+3.26%)
Jun 24, 2008 6.277 6.491 6.234 6.357 33,268,642 +0.10(+1.66%)
Jun 23, 2008 6.622 6.710 6.242 6.254 51,094,072 -0.36(-5.40%)
Jun 20, 2008 6.818 6.837 6.591 6.610 34,056,812 -0.29(-4.22%)
Jun 19, 2008 6.802 6.929 6.668 6.902 24,020,684 +0.08(+1.24%)
Jun 18, 2008 6.906 6.940 6.775 6.818 22,031,494 -0.13(-1.93%)
Jun 17, 2008 7.048 7.086 6.933 6.952 16,601,958 -0.09(-1.25%)
Jun 16, 2008 6.910 7.121 6.864 7.040 21,620,768 +0.07(+0.99%)
Jun 13, 2008 6.887 6.983 6.841 6.971 28,437,668 +0.13(+1.96%)
Jun 12, 2008 6.814 6.929 6.775 6.837 22,342,446 +0.10(+1.42%)
Jun 11, 2008 6.883 6.883 6.733 6.741 29,586,498 -0.10(-1.51%)
Jun 10, 2008 6.756 6.879 6.618 6.844 25,442,594 +0.12(+1.83%)
Jun 09, 2008 6.795 6.983 6.664 6.722 43,758,836 -0.06(-0.85%)
Jun 06, 2008 7.040 7.040 6.768 6.779 31,895,182 -0.33(-4.59%)
Jun 05, 2008 6.963 7.105 6.910 7.105 35,610,892 +0.15(+2.21%)
Jun 04, 2008 6.798 7.036 6.798 6.952 41,483,240 +0.14(+2.08%)
Jun 03, 2008 6.879 6.956 6.676 6.810 34,083,020 -0.07(-1.00%)
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.