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

Starbucks Corp (NQ: SBUX )

75.72 +0.44 (+0.58%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
May 29, 2009 5.291 5.521 5.264 5.521 91,140,440 +0.26(+4.96%)
May 28, 2009 5.191 5.287 5.076 5.260 69,908,136 +0.12(+2.31%)
May 27, 2009 5.172 5.329 5.103 5.141 56,712,096 -0.04(-0.74%)
May 26, 2009 4.815 5.222 4.815 5.179 82,613,632 +0.19(+3.85%)
May 22, 2009 5.187 5.210 4.972 4.988 87,830,744 -0.16(-3.20%)
May 21, 2009 5.137 5.214 5.103 5.153 112,407,152 -0.05(-0.89%)
May 20, 2009 5.187 5.375 5.149 5.199 88,755,520 +0.05(+0.97%)
May 19, 2009 5.122 5.245 5.072 5.149 35,417,236 +0.01(+0.22%)
May 18, 2009 5.037 5.149 4.965 5.137 47,417,424 +0.17(+3.48%)
May 15, 2009 4.907 5.083 4.803 4.965 59,706,412 +0.08(+1.65%)
May 14, 2009 4.872 5.018 4.853 4.884 47,916,304 -0.01(-0.16%)
May 13, 2009 5.045 5.049 4.888 4.892 60,038,476 -0.16(-3.26%)
May 12, 2009 5.137 5.218 4.957 5.057 51,942,256 -0.10(-2.01%)
May 11, 2009 5.130 5.275 4.995 5.160 61,302,092 -0.08(-1.54%)
May 08, 2009 5.417 5.463 5.191 5.241 95,060,048 -0.13(-2.50%)
May 07, 2009 5.417 5.559 5.291 5.375 83,943,456 -0.00(-0.07%)
May 06, 2009 5.494 5.521 5.275 5.379 68,897,344 -0.08(-1.41%)
May 05, 2009 5.479 5.532 5.371 5.456 61,554,920 -0.01(-0.14%)
May 04, 2009 5.371 5.552 5.333 5.463 84,861,976 +0.17(+3.19%)
May 01, 2009 5.532 5.563 5.264 5.295 100,624,344 -0.25(-4.56%)
Apr 30, 2009 5.279 5.924 5.256 5.548 175,039,584 +0.30(+5.62%)
Apr 29, 2009 5.245 5.356 5.160 5.252 78,543,368 +0.07(+1.41%)
Apr 28, 2009 4.972 5.364 4.972 5.179 86,168,856 +0.12(+2.27%)
Apr 27, 2009 5.068 5.229 4.968 5.064 74,684,232 -0.12(-2.29%)
Apr 24, 2009 5.076 5.237 5.034 5.183 94,107,128 +0.06(+1.12%)
Apr 23, 2009 4.796 5.141 4.784 5.126 125,370,168 +0.30(+6.28%)
Apr 22, 2009 4.485 4.872 4.427 4.823 116,750,576 +0.29(+6.44%)
Apr 21, 2009 4.301 4.543 4.297 4.531 71,900,000 +0.17(+3.87%)
Apr 20, 2009 4.462 4.497 4.316 4.362 65,639,256 -0.26(-5.72%)
Apr 17, 2009 4.420 4.688 4.416 4.627 94,341,184 +0.17(+3.88%)
Apr 16, 2009 4.385 4.489 4.378 4.454 95,576,656 -0.02(-0.43%)
Apr 15, 2009 4.282 4.497 4.270 4.473 94,875,512 -0.08(-1.77%)
Apr 14, 2009 4.566 4.589 4.504 4.554 76,336,208 -0.05(-1.17%)
Apr 13, 2009 4.550 4.646 4.497 4.608 41,304,212 +0.00(+0.08%)
Apr 09, 2009 4.550 4.661 4.473 4.604 62,452,068 +0.20(+4.44%)
Apr 08, 2009 4.343 4.454 4.316 4.408 46,845,564 +0.12(+2.68%)
Apr 07, 2009 4.278 4.339 4.201 4.293 51,624,788 -0.09(-2.01%)
Apr 06, 2009 4.408 4.473 4.312 4.381 46,234,088 -0.10(-2.31%)
Apr 03, 2009 4.520 4.577 4.397 4.485 59,261,224 -0.05(-1.10%)
Apr 02, 2009 4.393 4.604 4.339 4.535 102,727,240 +0.25(+5.82%)
Apr 01, 2009 4.216 4.316 4.147 4.285 51,843,732 +0.02(+0.54%)
Mar 31, 2009 4.393 4.393 4.239 4.262 63,734,972 -0.06(-1.33%)
Mar 30, 2009 4.404 4.466 4.266 4.320 46,379,528 -0.43(-9.12%)
Mar 26, 2009 4.339 4.769 4.297 4.754 107,374,576 +0.47(+11.02%)
Mar 25, 2009 4.397 4.454 4.121 4.282 97,049,304 -0.06(-1.41%)
Mar 24, 2009 4.577 4.627 4.343 4.343 63,517,072 -0.28(-6.14%)
Mar 23, 2009 4.397 4.650 4.297 4.627 64,050,876 +0.35(+8.06%)
Mar 20, 2009 4.454 4.558 4.239 4.282 87,318,832 -0.16(-3.71%)
Mar 19, 2009 4.462 4.481 4.366 4.447 56,915,404 +0.03(+0.78%)
Mar 18, 2009 4.247 4.462 4.205 4.412 64,734,812 +0.14(+3.23%)
Mar 17, 2009 4.094 4.278 4.090 4.274 77,569,072 +0.14(+3.34%)
Mar 16, 2009 4.078 4.220 4.051 4.136 91,861,912 +0.08(+2.08%)
Mar 13, 2009 3.863 4.086 3.844 4.051 78,507,920 +0.19(+4.87%)
Mar 12, 2009 3.526 3.875 3.503 3.863 84,785,344 +0.33(+9.22%)
Mar 11, 2009 3.530 3.606 3.434 3.537 42,731,512 +0.03(+0.99%)
Mar 10, 2009 3.250 3.526 3.196 3.503 82,036,560 +0.33(+10.40%)
Mar 09, 2009 3.196 3.307 3.150 3.173 49,645,436 -0.03(-1.08%)
Mar 06, 2009 3.322 3.334 3.115 3.207 70,437,768 -0.08(-2.34%)
Mar 05, 2009 3.322 3.411 3.276 3.284 57,810,984 -0.10(-3.06%)
Mar 04, 2009 3.315 3.434 3.311 3.388 52,525,064 +0.02(+0.68%)
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.