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 (%)
Jan 31, 2008 6.971 7.359 6.937 7.255 114,093,144 -0.12(-1.61%)
Jan 30, 2008 7.673 7.746 7.270 7.374 59,032,360 -0.29(-3.76%)
Jan 29, 2008 7.620 7.815 7.543 7.662 27,686,470 +0.12(+1.58%)
Jan 28, 2008 7.462 7.596 7.351 7.543 35,189,548 +0.00(+0.00%)
Jan 25, 2008 7.915 7.934 7.470 7.543 46,253,604 -0.30(-3.86%)
Jan 24, 2008 7.712 7.857 7.643 7.846 54,465,864 +0.14(+1.79%)
Jan 23, 2008 6.952 7.746 6.948 7.708 67,728,560 +0.54(+7.61%)
Jan 22, 2008 6.825 7.240 6.775 7.163 56,995,212 +0.00(+0.05%)
Jan 21, 2008 7.197 7.424 7.056 7.159 51,569,668 +0.00(+0.00%)
Jan 18, 2008 7.197 7.424 7.056 7.159 51,568,500 -0.15(-2.05%)
Jan 17, 2008 7.393 7.474 7.293 7.309 30,563,580 -0.10(-1.30%)
Jan 16, 2008 7.270 7.585 7.228 7.405 43,214,940 +0.18(+2.44%)
Jan 15, 2008 7.389 7.443 7.220 7.228 37,807,064 -0.27(-3.63%)
Jan 14, 2008 7.635 7.658 7.455 7.501 30,231,484 -0.09(-1.21%)
Jan 11, 2008 7.662 7.700 7.489 7.593 47,125,792 -0.20(-2.56%)
Jan 10, 2008 7.458 7.861 7.359 7.792 59,247,248 +0.33(+4.37%)
Jan 09, 2008 7.673 7.738 7.297 7.466 63,088,912 -0.15(-2.01%)
Jan 08, 2008 7.742 8.061 7.608 7.620 164,536,464 +0.57(+8.05%)
Jan 07, 2008 7.021 7.217 6.948 7.052 64,443,588 +0.10(+1.49%)
Jan 04, 2008 7.086 7.113 6.906 6.948 52,267,440 -0.23(-3.16%)
Jan 03, 2008 7.408 7.443 7.090 7.174 62,477,384 -0.23(-3.16%)
Jan 02, 2008 7.727 7.735 7.397 7.408 59,230,200 -0.45(-5.67%)
Jan 01, 2008 7.669 7.888 7.662 7.854 33,181,228 +0.00(+0.00%)
Dec 31, 2007 7.669 7.888 7.662 7.854 33,058,436 +0.13(+1.69%)
Dec 28, 2007 7.807 7.850 7.723 7.723 24,927,550 -0.13(-1.61%)
Dec 27, 2007 7.888 7.938 7.784 7.850 21,328,156 -0.14(-1.73%)
Dec 26, 2007 8.057 8.061 7.926 7.988 14,314,228 -0.15(-1.89%)
Dec 24, 2007 8.103 8.172 8.061 8.141 12,588,195 +0.06(+0.76%)
Dec 21, 2007 7.907 8.126 7.865 8.080 52,241,752 +0.20(+2.58%)
Dec 20, 2007 7.731 7.888 7.692 7.877 29,969,414 +0.19(+2.50%)
Dec 19, 2007 7.796 7.888 7.631 7.685 36,904,384 -0.22(-2.77%)
Dec 18, 2007 7.731 7.949 7.731 7.903 34,730,296 +0.17(+2.23%)
Dec 17, 2007 8.053 8.057 7.727 7.731 43,557,364 -0.42(-5.18%)
Dec 14, 2007 8.145 8.230 8.076 8.153 27,307,730 -0.10(-1.16%)
Dec 13, 2007 8.387 8.483 8.233 8.249 29,347,518 -0.15(-1.74%)
Dec 12, 2007 8.510 8.556 8.306 8.395 32,321,908 -0.01(-0.07%)
Dec 11, 2007 8.483 8.640 8.391 8.400 51,486,124 -0.32(-3.67%)
Dec 10, 2007 8.678 8.770 8.667 8.721 23,504,026 +0.04(+0.49%)
Dec 07, 2007 8.717 8.817 8.648 8.678 23,909,822 -0.09(-1.01%)
Dec 06, 2007 8.671 8.767 8.613 8.767 25,834,422 +0.08(+0.88%)
Dec 05, 2007 8.671 8.709 8.617 8.690 21,767,260 +0.12(+1.39%)
Dec 04, 2007 8.652 8.698 8.571 8.571 36,793,540 -0.18(-2.06%)
Dec 03, 2007 8.912 8.989 8.744 8.751 27,345,124 -0.22(-2.48%)
Nov 30, 2007 8.886 9.158 8.824 8.974 35,427,672 +0.13(+1.52%)
Nov 29, 2007 8.713 8.855 8.644 8.840 24,910,278 +0.03(+0.35%)
Nov 28, 2007 8.625 8.866 8.617 8.809 50,098,312 +0.13(+1.55%)
Nov 27, 2007 8.533 8.686 8.533 8.675 29,719,402 +0.16(+1.94%)
Nov 26, 2007 8.797 8.817 8.498 8.510 48,566,320 -0.34(-3.86%)
Nov 23, 2007 8.747 8.859 8.675 8.851 13,518,650 +0.10(+1.14%)
Nov 21, 2007 8.682 8.870 8.659 8.751 42,686,852 -0.11(-1.26%)
Nov 20, 2007 8.744 8.870 8.613 8.863 79,539,336 +0.09(+1.01%)
Nov 19, 2007 8.747 8.828 8.598 8.774 85,854,416 -0.12(-1.29%)
Nov 16, 2007 8.391 9.016 8.352 8.889 171,272,336 -0.36(-3.86%)
Nov 15, 2007 9.143 9.361 9.077 9.246 52,355,072 -0.06(-0.62%)
Nov 14, 2007 9.227 9.304 9.177 9.304 43,306,580 +0.10(+1.08%)
Nov 13, 2007 9.043 9.204 8.947 9.204 41,175,664 +0.33(+3.67%)
Nov 12, 2007 8.678 9.031 8.678 8.878 57,277,040 +0.22(+2.53%)
Nov 09, 2007 8.843 8.939 8.659 8.659 48,426,256 -0.32(-3.55%)
Nov 08, 2007 9.166 9.242 8.805 8.978 68,784,024 -0.27(-2.94%)
Nov 07, 2007 9.457 9.526 9.246 9.250 47,924,452 -0.32(-3.37%)
Nov 06, 2007 9.592 9.649 9.434 9.572 20,943,482 -0.00(-0.04%)
Nov 05, 2007 9.699 9.718 9.522 9.576 35,903,756 -0.22(-2.23%)
Nov 02, 2007 9.975 10.01 9.710 9.795 37,300,472 -0.12(-1.16%)
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.