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 (%)
Mar 31, 2009 4.393 4.393 4.239 4.262 63,735,560 -0.06(-1.33%)
Mar 30, 2009 4.404 4.466 4.266 4.320 46,379,956 -0.43(-9.12%)
Mar 26, 2009 4.339 4.769 4.297 4.754 107,375,568 +0.47(+11.02%)
Mar 25, 2009 4.397 4.454 4.120 4.282 97,050,208 -0.06(-1.41%)
Mar 24, 2009 4.577 4.627 4.343 4.343 63,517,656 -0.28(-6.14%)
Mar 23, 2009 4.397 4.650 4.297 4.627 64,051,468 +0.35(+8.06%)
Mar 20, 2009 4.454 4.558 4.239 4.282 87,319,640 -0.16(-3.71%)
Mar 19, 2009 4.462 4.481 4.366 4.447 56,915,928 +0.03(+0.78%)
Mar 18, 2009 4.247 4.462 4.205 4.412 64,735,412 +0.14(+3.23%)
Mar 17, 2009 4.094 4.278 4.090 4.274 77,569,792 +0.14(+3.34%)
Mar 16, 2009 4.078 4.220 4.051 4.136 91,862,760 +0.08(+2.08%)
Mar 13, 2009 3.863 4.086 3.844 4.051 78,508,648 +0.19(+4.87%)
Mar 12, 2009 3.526 3.875 3.503 3.863 84,786,128 +0.33(+9.22%)
Mar 11, 2009 3.530 3.606 3.434 3.537 42,731,908 +0.03(+0.99%)
Mar 10, 2009 3.250 3.526 3.196 3.503 82,037,320 +0.33(+10.40%)
Mar 09, 2009 3.196 3.307 3.150 3.173 49,645,896 -0.03(-1.08%)
Mar 06, 2009 3.322 3.334 3.115 3.207 70,438,424 -0.08(-2.34%)
Mar 05, 2009 3.322 3.411 3.276 3.284 57,811,520 -0.10(-3.06%)
Mar 04, 2009 3.315 3.434 3.311 3.388 52,525,548 +0.02(+0.68%)
Mar 02, 2009 3.445 3.507 3.361 3.365 47,302,656 -0.15(-4.15%)
Feb 27, 2009 3.422 3.545 3.415 3.510 71,887,112 +0.05(+1.44%)
Feb 26, 2009 3.572 3.664 3.449 3.461 63,941,472 -0.15(-4.25%)
Feb 25, 2009 3.641 3.691 3.557 3.614 53,804,816 -0.04(-1.15%)
Feb 24, 2009 3.499 3.675 3.491 3.656 81,639,568 +0.14(+4.04%)
Feb 23, 2009 3.691 3.737 3.495 3.514 70,487,424 -0.16(-4.38%)
Feb 20, 2009 3.606 3.729 3.549 3.675 65,163,920 +0.02(+0.63%)
Feb 19, 2009 3.710 3.817 3.641 3.652 54,766,092 -0.05(-1.35%)
Feb 18, 2009 3.695 3.744 3.622 3.702 52,923,824 +0.00(+0.00%)
Feb 17, 2009 3.725 3.752 3.583 3.702 85,312,640 -0.18(-4.74%)
Feb 13, 2009 3.906 3.952 3.817 3.886 46,164,140 -0.02(-0.49%)
Feb 12, 2009 3.791 3.906 3.737 3.906 62,361,936 +0.07(+1.90%)
Feb 11, 2009 3.856 3.875 3.725 3.833 59,391,576 +0.03(+0.91%)
Feb 10, 2009 4.025 4.113 3.794 3.798 94,840,416 -0.31(-7.65%)
Feb 09, 2009 3.986 4.132 3.917 4.113 52,452,048 +0.07(+1.71%)
Feb 06, 2009 3.863 4.078 3.817 4.044 64,610,300 +0.16(+4.05%)
Feb 05, 2009 3.695 3.906 3.668 3.886 94,234,672 +0.14(+3.68%)
Feb 04, 2009 3.760 3.867 3.729 3.748 73,901,408 -0.02(-0.61%)
Feb 03, 2009 3.591 3.794 3.545 3.771 70,805,936 +0.15(+4.13%)
Feb 02, 2009 3.553 3.702 3.545 3.622 51,886,960 +0.00(+0.00%)
Jan 30, 2009 3.737 3.744 3.610 3.622 86,433,432 -0.08(-2.18%)
Jan 29, 2009 3.549 3.798 3.549 3.702 97,075,752 +0.00(+0.00%)
Jan 28, 2009 3.595 3.760 3.541 3.702 99,844,368 +0.19(+5.46%)
Jan 27, 2009 3.445 3.545 3.407 3.510 62,757,084 +0.06(+1.67%)
Jan 26, 2009 3.457 3.560 3.372 3.453 68,382,936 -0.03(-0.88%)
Jan 23, 2009 3.407 3.537 3.395 3.484 54,765,048 -0.02(-0.44%)
Jan 22, 2009 3.445 3.580 3.369 3.499 55,598,084 +0.03(+0.77%)
Jan 21, 2009 3.288 3.472 3.261 3.472 62,604,864 +0.06(+1.80%)
Jan 20, 2009 3.629 3.652 3.395 3.411 41,577,232 -0.22(-6.03%)
Jan 16, 2009 3.641 3.664 3.495 3.629 46,990,920 +0.07(+1.94%)
Jan 15, 2009 3.476 3.626 3.407 3.560 46,262,144 +0.09(+2.65%)
Jan 14, 2009 3.541 3.553 3.388 3.468 57,658,780 -0.13(-3.52%)
Jan 13, 2009 3.649 3.752 3.545 3.595 52,225,280 -0.08(-2.29%)
Jan 12, 2009 3.764 3.817 3.641 3.679 62,350,468 -0.07(-1.84%)
Jan 09, 2009 3.883 3.894 3.687 3.748 58,345,332 -0.14(-3.65%)
Jan 08, 2009 3.779 3.909 3.710 3.890 56,280,464 +0.06(+1.50%)
Jan 07, 2009 3.852 3.871 3.760 3.833 63,120,428 -0.09(-2.25%)
Jan 06, 2009 3.856 3.975 3.817 3.921 45,899,840 +0.12(+3.02%)
Jan 05, 2009 3.791 3.860 3.683 3.806 41,887,924 +0.03(+0.81%)
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.