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

Starbucks Corp (NQ: SBUX )

77.85 +2.57 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 31, 2010 8.985 9.093 8.787 8.900 27,258,202 -0.17(-1.92%)
Aug 30, 2010 9.082 9.155 9.051 9.074 15,397,257 -0.02(-0.17%)
Aug 27, 2010 9.054 9.132 8.874 9.089 15,633,504 +0.08(+0.86%)
Aug 26, 2010 9.066 9.147 8.977 9.012 19,443,678 -0.03(-0.39%)
Aug 25, 2010 8.752 9.093 8.714 9.047 25,572,176 +0.21(+2.37%)
Aug 24, 2010 9.023 9.023 8.791 8.838 35,911,432 -0.33(-3.63%)
Aug 23, 2010 9.341 9.422 9.171 9.171 17,080,914 -0.14(-1.54%)
Aug 20, 2010 9.302 9.337 9.202 9.314 14,092,908 +0.00(+0.04%)
Aug 19, 2010 9.422 9.497 9.240 9.310 17,428,966 -0.18(-1.88%)
Aug 18, 2010 9.349 9.604 9.221 9.488 16,623,094 +0.08(+0.84%)
Aug 17, 2010 9.267 9.523 9.233 9.409 18,154,340 +0.18(+1.99%)
Aug 16, 2010 9.244 9.353 9.166 9.225 19,012,986 -0.07(-0.71%)
Aug 13, 2010 9.415 9.439 9.275 9.291 15,743,920 -0.18(-1.92%)
Aug 12, 2010 9.415 9.531 9.395 9.473 15,446,289 -0.08(-0.81%)
Aug 11, 2010 9.647 9.666 9.430 9.550 23,820,030 -0.29(-2.91%)
Aug 10, 2010 9.864 9.914 9.724 9.837 16,657,145 -0.10(-1.01%)
Aug 09, 2010 9.833 9.961 9.833 9.937 13,372,435 +0.13(+1.30%)
Aug 06, 2010 9.600 9.825 9.585 9.810 19,342,528 +0.06(+0.60%)
Aug 05, 2010 9.693 9.775 9.589 9.752 19,811,020 +0.00(+0.00%)
Aug 04, 2010 9.620 9.775 9.562 9.752 18,927,876 +0.18(+1.86%)
Aug 03, 2010 9.558 9.628 9.438 9.573 18,440,666 +0.02(+0.16%)
Aug 02, 2010 9.690 9.705 9.535 9.558 21,447,062 -0.02(-0.16%)
Jul 30, 2010 9.419 9.612 9.342 9.573 20,353,734 +0.01(+0.12%)
Jul 29, 2010 9.658 9.708 9.385 9.562 17,408,042 -0.07(-0.68%)
Jul 28, 2010 9.716 9.770 9.558 9.627 20,029,036 -0.07(-0.75%)
Jul 27, 2010 9.858 9.858 9.612 9.700 22,322,410 -0.08(-0.83%)
Jul 26, 2010 9.735 9.851 9.623 9.781 25,310,896 +0.00(+0.04%)
Jul 23, 2010 9.693 9.824 9.608 9.778 23,223,698 +0.09(+0.91%)
Jul 22, 2010 9.550 9.731 9.381 9.689 50,417,068 -0.01(-0.08%)
Jul 21, 2010 9.939 10.01 9.681 9.697 31,302,614 -0.23(-2.33%)
Jul 20, 2010 9.631 9.935 9.573 9.928 19,255,188 +0.11(+1.10%)
Jul 19, 2010 9.778 9.905 9.662 9.820 18,869,834 +0.05(+0.55%)
Jul 16, 2010 10.09 10.19 9.735 9.766 25,417,002 -0.30(-2.99%)
Jul 15, 2010 10.05 10.09 9.878 10.07 16,331,523 +0.05(+0.50%)
Jul 14, 2010 9.962 10.07 9.920 10.02 15,465,483 +0.02(+0.23%)
Jul 13, 2010 9.847 10.04 9.812 9.993 20,660,350 +0.26(+2.65%)
Jul 12, 2010 9.735 9.831 9.623 9.735 16,750,551 -0.01(-0.12%)
Jul 09, 2010 9.585 9.762 9.570 9.747 18,396,132 +0.18(+1.85%)
Jul 08, 2010 9.462 9.604 9.396 9.570 27,237,540 +0.17(+1.80%)
Jul 07, 2010 9.115 9.419 9.061 9.400 23,454,740 +0.30(+3.34%)
Jul 06, 2010 9.469 9.512 9.042 9.096 37,958,916 -0.28(-3.04%)
Jul 02, 2010 9.539 9.550 9.288 9.381 21,974,416 -0.12(-1.26%)
Jul 01, 2010 9.412 9.535 9.122 9.500 40,882,048 +0.14(+1.48%)
Jun 30, 2010 9.662 9.751 9.350 9.361 44,036,632 -0.27(-2.84%)
Jun 29, 2010 10.01 10.05 9.585 9.635 49,180,608 -0.69(-6.71%)
Jun 25, 2010 10.34 10.42 10.26 10.33 23,192,288 +0.05(+0.53%)
Jun 24, 2010 10.44 10.51 10.25 10.27 16,819,440 -0.25(-2.38%)
Jun 23, 2010 10.48 10.60 10.39 10.52 20,495,962 +0.03(+0.33%)
Jun 22, 2010 10.81 10.97 10.46 10.49 26,779,194 -0.30(-2.82%)
Jun 21, 2010 10.88 10.98 10.73 10.79 17,183,314 -0.03(-0.25%)
Jun 18, 2010 10.78 10.93 10.69 10.82 24,449,124 +0.04(+0.39%)
Jun 17, 2010 10.79 10.83 10.63 10.78 18,631,958 -0.00(-0.04%)
Jun 16, 2010 10.72 10.85 10.64 10.78 24,620,022 +0.02(+0.21%)
Jun 15, 2010 10.65 10.76 10.56 10.76 22,515,190 +0.18(+1.71%)
Jun 14, 2010 10.57 10.73 10.51 10.58 22,686,840 +0.12(+1.14%)
Jun 11, 2010 10.31 10.48 10.30 10.46 22,421,576 +0.07(+0.63%)
Jun 10, 2010 10.31 10.41 10.17 10.39 24,499,076 +0.26(+2.55%)
Jun 09, 2010 10.03 10.29 10.02 10.14 30,786,992 +0.18(+1.78%)
Jun 08, 2010 9.855 9.982 9.708 9.959 25,790,210 +0.12(+1.21%)
Jun 07, 2010 10.11 10.11 9.828 9.839 25,521,438 -0.24(-2.34%)
Jun 04, 2010 10.12 10.34 10.02 10.08 29,614,310 -0.27(-2.63%)
Jun 03, 2010 10.22 10.37 10.19 10.35 23,956,272 +0.11(+1.05%)
Jun 02, 2010 9.912 10.25 9.851 10.24 25,846,884 +0.34(+3.42%)
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.