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

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 6.371 6.427 6.167 6.231 49,579,672 -0.17(-2.63%)
Aug 28, 2008 6.331 6.407 6.279 6.399 26,051,428 +0.16(+2.50%)
Aug 27, 2008 6.187 6.307 6.139 6.243 42,059,564 +0.03(+0.52%)
Aug 26, 2008 6.275 6.279 6.127 6.211 33,990,568 -0.00(-0.06%)
Aug 25, 2008 6.395 6.403 6.195 6.215 38,106,976 -0.21(-3.24%)
Aug 22, 2008 6.311 6.475 6.287 6.423 33,148,508 +0.14(+2.30%)
Aug 21, 2008 6.239 6.315 6.187 6.279 39,568,344 -0.04(-0.57%)
Aug 20, 2008 6.471 6.471 6.227 6.315 55,098,012 -0.07(-1.13%)
Aug 19, 2008 6.567 6.631 6.363 6.387 58,034,236 -0.22(-3.39%)
Aug 18, 2008 6.659 6.760 6.559 6.611 53,045,304 -0.07(-1.08%)
Aug 15, 2008 6.848 6.880 6.643 6.683 51,952,024 -0.09(-1.36%)
Aug 14, 2008 6.451 6.848 6.435 6.776 83,217,136 +0.25(+3.80%)
Aug 13, 2008 6.579 6.591 6.431 6.527 69,900,992 -0.02(-0.37%)
Aug 12, 2008 6.463 6.764 6.395 6.551 107,675,336 +0.02(+0.37%)
Aug 11, 2008 5.991 6.567 5.983 6.527 146,882,592 +0.47(+7.80%)
Aug 08, 2008 5.855 6.119 5.830 6.055 61,653,196 +0.24(+4.13%)
Aug 07, 2008 5.859 5.943 5.802 5.814 47,018,028 -0.17(-2.81%)
Aug 06, 2008 5.798 5.991 5.746 5.983 68,260,824 +0.17(+2.89%)
Aug 05, 2008 5.722 5.835 5.702 5.814 87,402,464 +0.18(+3.27%)
Aug 04, 2008 5.778 5.782 5.610 5.630 76,688,416 -0.14(-2.50%)
Aug 01, 2008 5.967 5.975 5.698 5.774 64,664,836 -0.11(-1.84%)
Jul 31, 2008 5.827 6.067 5.810 5.883 98,941,088 +0.01(+0.14%)
Jul 30, 2008 6.035 6.043 5.774 5.875 91,635,736 -0.13(-2.13%)
Jul 29, 2008 5.726 6.163 5.682 6.003 81,502,544 +0.30(+5.34%)
Jul 28, 2008 5.730 5.835 5.634 5.698 52,162,788 -0.08(-1.32%)
Jul 25, 2008 5.899 5.983 5.746 5.774 53,061,284 -0.05(-0.83%)
Jul 24, 2008 6.067 6.095 5.818 5.822 68,302,776 -0.35(-5.71%)
Jul 23, 2008 6.099 6.419 6.015 6.175 88,879,312 +0.12(+1.92%)
Jul 22, 2008 5.634 6.087 5.618 6.059 77,126,928 +0.42(+7.38%)
Jul 21, 2008 5.750 5.798 5.622 5.642 36,203,600 -0.10(-1.74%)
Jul 18, 2008 5.762 5.839 5.666 5.742 48,949,376 -0.02(-0.35%)
Jul 17, 2008 5.542 5.802 5.514 5.762 66,697,068 +0.02(+0.35%)
Jul 16, 2008 5.418 5.794 5.382 5.742 77,750,736 +0.30(+5.60%)
Jul 15, 2008 5.510 5.554 5.338 5.438 126,620,200 -0.17(-3.00%)
Jul 14, 2008 5.690 5.718 5.514 5.606 66,508,780 -0.02(-0.43%)
Jul 11, 2008 5.678 5.754 5.458 5.630 92,634,120 -0.12(-2.16%)
Jul 10, 2008 5.907 5.951 5.694 5.754 71,233,504 -0.14(-2.38%)
Jul 09, 2008 6.131 6.167 5.895 5.895 63,307,852 -0.25(-4.04%)
Jul 08, 2008 5.907 6.195 5.867 6.143 101,723,480 +0.16(+2.61%)
Jul 07, 2008 6.243 6.251 5.939 5.987 90,660,328 -0.24(-3.92%)
Jul 03, 2008 6.239 6.323 6.087 6.231 26,367,086 -0.05(-0.77%)
Jul 02, 2008 6.419 6.427 6.219 6.279 59,562,948 +0.02(+0.38%)
Jul 01, 2008 6.231 6.295 6.119 6.255 51,141,004 -0.05(-0.76%)
Jun 30, 2008 6.483 6.539 6.299 6.303 32,427,022 -0.24(-3.73%)
Jun 27, 2008 6.527 6.635 6.383 6.547 41,424,468 +0.03(+0.43%)
Jun 26, 2008 6.707 6.740 6.515 6.519 30,652,782 -0.33(-4.85%)
Jun 25, 2008 6.655 6.924 6.651 6.852 30,393,622 +0.22(+3.26%)
Jun 24, 2008 6.551 6.776 6.507 6.635 31,873,808 +0.11(+1.66%)
Jun 23, 2008 6.912 7.004 6.515 6.527 48,951,880 -0.37(-5.40%)
Jun 20, 2008 7.116 7.136 6.880 6.900 32,628,930 -0.30(-4.22%)
Jun 19, 2008 7.100 7.232 6.960 7.204 23,013,582 +0.09(+1.24%)
Jun 18, 2008 7.208 7.244 7.072 7.116 21,107,792 -0.14(-1.93%)
Jun 17, 2008 7.356 7.396 7.236 7.256 15,905,897 -0.09(-1.25%)
Jun 16, 2008 7.212 7.432 7.164 7.348 20,714,286 +0.07(+0.99%)
Jun 13, 2008 7.188 7.288 7.140 7.276 27,245,378 +0.14(+1.96%)
Jun 12, 2008 7.112 7.232 7.072 7.136 21,405,708 +0.10(+1.42%)
Jun 11, 2008 7.184 7.184 7.028 7.036 28,346,042 -0.11(-1.51%)
Jun 10, 2008 7.052 7.180 6.908 7.144 24,375,878 +0.13(+1.83%)
Jun 09, 2008 7.092 7.288 6.956 7.016 41,924,184 -0.06(-0.85%)
Jun 06, 2008 7.348 7.348 7.064 7.076 30,557,930 -0.34(-4.59%)
Jun 05, 2008 7.268 7.416 7.212 7.416 34,117,856 +0.16(+2.21%)
Jun 04, 2008 7.096 7.344 7.096 7.256 39,743,996 +0.15(+2.08%)
Jun 03, 2008 7.180 7.260 6.968 7.108 32,654,040 -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.