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 (%)
May 30, 2008 7.052 7.063 6.906 6.979 31,294,976 -0.05(-0.76%)
May 29, 2008 6.841 7.063 6.841 7.032 32,263,378 +0.19(+2.80%)
May 28, 2008 6.752 6.860 6.541 6.841 40,007,772 +0.12(+1.83%)
May 27, 2008 6.522 6.749 6.506 6.718 36,342,688 +0.21(+3.30%)
May 26, 2008 6.557 6.561 6.407 6.503 33,839,876 +0.00(+0.00%)
May 23, 2008 6.557 6.561 6.407 6.503 33,837,788 -0.05(-0.82%)
May 22, 2008 6.399 6.633 6.369 6.557 43,235,776 +0.16(+2.46%)
May 21, 2008 6.495 6.507 6.388 6.399 34,860,084 -0.06(-0.95%)
May 20, 2008 6.461 6.503 6.342 6.461 53,939,168 -0.09(-1.35%)
May 19, 2008 6.541 6.691 6.518 6.549 46,476,884 +0.01(+0.13%)
May 16, 2008 6.350 6.545 6.311 6.540 68,588,824 +0.38(+6.08%)
May 15, 2008 6.073 6.227 6.073 6.165 22,389,442 +0.06(+0.94%)
May 14, 2008 6.115 6.188 6.089 6.108 28,417,136 -0.01(-0.19%)
May 13, 2008 6.169 6.169 6.023 6.119 28,222,656 -0.03(-0.56%)
May 12, 2008 6.100 6.158 6.077 6.154 32,051,128 +0.07(+1.13%)
May 09, 2008 6.054 6.127 6.016 6.085 35,522,408 +0.00(+0.06%)
May 08, 2008 6.142 6.177 6.031 6.081 52,132,272 -0.04(-0.63%)
May 07, 2008 6.292 6.315 6.108 6.119 39,632,136 -0.16(-2.51%)
May 06, 2008 6.223 6.353 6.181 6.277 35,516,236 +0.01(+0.12%)
May 05, 2008 6.292 6.361 6.215 6.269 32,680,612 -0.05(-0.73%)
May 02, 2008 6.522 6.561 6.234 6.315 41,123,164 -0.07(-1.14%)
May 01, 2008 6.123 6.480 6.073 6.388 55,045,580 +0.16(+2.59%)
Apr 30, 2008 6.254 6.369 6.162 6.227 45,354,532 +0.01(+0.19%)
Apr 29, 2008 6.008 6.277 6.004 6.215 37,252,336 +0.21(+3.45%)
Apr 28, 2008 6.108 6.112 5.981 6.008 31,321,756 -0.08(-1.26%)
Apr 25, 2008 6.196 6.204 5.928 6.085 51,447,584 -0.05(-0.81%)
Apr 24, 2008 6.100 6.208 5.904 6.135 186,969,936 -0.71(-10.42%)
Apr 23, 2008 6.802 6.852 6.756 6.848 43,452,320 +0.06(+0.85%)
Apr 22, 2008 6.867 6.890 6.687 6.791 27,952,226 -0.13(-1.94%)
Apr 21, 2008 6.990 6.990 6.871 6.925 39,892,092 -0.09(-1.26%)
Apr 18, 2008 6.871 7.029 6.825 7.013 32,366,028 +0.24(+3.51%)
Apr 17, 2008 6.791 6.806 6.668 6.775 20,246,254 -0.01(-0.11%)
Apr 16, 2008 6.668 6.791 6.607 6.783 24,657,250 +0.14(+2.08%)
Apr 15, 2008 6.526 6.660 6.507 6.645 24,089,122 +0.13(+2.06%)
Apr 14, 2008 6.595 6.622 6.476 6.511 30,567,188 -0.11(-1.68%)
Apr 11, 2008 6.622 6.714 6.587 6.622 26,965,558 -0.11(-1.65%)
Apr 10, 2008 6.714 6.806 6.687 6.733 37,062,832 +0.03(+0.46%)
Apr 09, 2008 6.948 6.971 6.656 6.702 47,681,476 -0.20(-2.84%)
Apr 08, 2008 7.078 7.094 6.867 6.898 28,268,658 -0.13(-1.80%)
Apr 07, 2008 7.148 7.174 7.002 7.025 16,533,204 -0.07(-1.03%)
Apr 04, 2008 7.067 7.171 6.987 7.098 25,421,500 +0.06(+0.87%)
Apr 03, 2008 7.098 7.136 6.933 7.036 18,345,510 -0.10(-1.40%)
Apr 02, 2008 7.098 7.247 7.029 7.136 27,536,514 +0.04(+0.54%)
Apr 01, 2008 6.841 7.098 6.783 7.098 49,939,708 +0.38(+5.71%)
Mar 31, 2008 6.545 6.783 6.522 6.714 30,855,568 +0.17(+2.64%)
Mar 28, 2008 6.810 6.829 6.522 6.541 30,943,092 -0.22(-3.24%)
Mar 27, 2008 6.814 6.910 6.737 6.760 25,054,928 -0.02(-0.23%)
Mar 26, 2008 6.883 6.894 6.733 6.775 23,486,802 -0.13(-1.83%)
Mar 25, 2008 6.875 6.929 6.821 6.902 35,179,564 +0.04(+0.56%)
Mar 24, 2008 6.733 6.910 6.714 6.864 58,249,412 +0.14(+2.05%)
Mar 21, 2008 6.768 6.841 6.683 6.726 60,763,364 +0.00(+0.00%)
Mar 20, 2008 6.768 6.841 6.683 6.726 60,756,200 +0.01(+0.17%)
Mar 19, 2008 7.036 7.098 6.710 6.714 55,821,096 -0.28(-4.06%)
Mar 18, 2008 6.683 7.002 6.676 6.998 59,849,616 +0.38(+5.68%)
Mar 17, 2008 6.511 6.726 6.503 6.622 59,150,372 -0.05(-0.75%)
Mar 14, 2008 6.633 6.844 6.522 6.672 42,162,448 -0.09(-1.36%)
Mar 13, 2008 6.656 6.852 6.541 6.764 27,729,212 +0.01(+0.11%)
Mar 12, 2008 6.806 6.948 6.737 6.756 33,660,140 -0.05(-0.73%)
Mar 11, 2008 6.534 6.810 6.507 6.806 36,043,828 +0.36(+5.60%)
Mar 10, 2008 6.568 6.630 6.434 6.445 31,475,880 -0.12(-1.75%)
Mar 07, 2008 6.714 6.783 6.538 6.561 36,231,332 -0.19(-2.84%)
Mar 06, 2008 6.906 6.983 6.718 6.752 41,070,776 -0.21(-2.98%)
Mar 05, 2008 6.906 7.075 6.902 6.960 26,528,560 +0.09(+1.34%)
Mar 04, 2008 6.829 6.906 6.764 6.867 32,301,118 +0.02(+0.28%)
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.