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 (%)
Jun 30, 2008 6.211 6.265 6.035 6.039 33,846,068 -0.23(-3.73%)
Jun 27, 2008 6.254 6.357 6.115 6.273 43,237,252 +0.03(+0.43%)
Jun 26, 2008 6.426 6.457 6.242 6.246 31,994,184 -0.32(-4.85%)
Jun 25, 2008 6.376 6.633 6.373 6.564 31,723,682 +0.21(+3.26%)
Jun 24, 2008 6.277 6.491 6.234 6.357 33,268,642 +0.10(+1.66%)
Jun 23, 2008 6.622 6.710 6.242 6.254 51,094,072 -0.36(-5.40%)
Jun 20, 2008 6.818 6.837 6.591 6.610 34,056,812 -0.29(-4.22%)
Jun 19, 2008 6.802 6.929 6.668 6.902 24,020,684 +0.08(+1.24%)
Jun 18, 2008 6.906 6.940 6.775 6.818 22,031,494 -0.13(-1.93%)
Jun 17, 2008 7.048 7.086 6.933 6.952 16,601,958 -0.09(-1.25%)
Jun 16, 2008 6.910 7.121 6.864 7.040 21,620,768 +0.07(+0.99%)
Jun 13, 2008 6.887 6.983 6.841 6.971 28,437,668 +0.13(+1.96%)
Jun 12, 2008 6.814 6.929 6.775 6.837 22,342,446 +0.10(+1.42%)
Jun 11, 2008 6.883 6.883 6.733 6.741 29,586,498 -0.10(-1.51%)
Jun 10, 2008 6.756 6.879 6.618 6.844 25,442,594 +0.12(+1.83%)
Jun 09, 2008 6.795 6.983 6.664 6.722 43,758,836 -0.06(-0.85%)
Jun 06, 2008 7.040 7.040 6.768 6.779 31,895,182 -0.33(-4.59%)
Jun 05, 2008 6.963 7.105 6.910 7.105 35,610,892 +0.15(+2.21%)
Jun 04, 2008 6.798 7.036 6.798 6.952 41,483,240 +0.14(+2.08%)
Jun 03, 2008 6.879 6.956 6.676 6.810 34,083,020 -0.07(-1.00%)
Jun 02, 2008 6.971 6.971 6.764 6.879 28,351,314 -0.10(-1.43%)
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%)
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.