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

Starbucks Corp (NQ: SBUX )

75.28 UNCHANGED
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 (%)
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%)
Mar 03, 2008 6.913 6.971 6.833 6.848 28,505,032 -0.05(-0.71%)
Feb 29, 2008 7.044 7.098 6.879 6.897 35,556,864 -0.23(-3.19%)
Feb 28, 2008 7.251 7.270 7.101 7.125 27,288,678 -0.18(-2.47%)
Feb 27, 2008 7.270 7.416 7.190 7.305 32,390,160 -0.01(-0.10%)
Feb 26, 2008 7.032 7.366 7.002 7.312 37,184,248 +0.21(+3.03%)
Feb 25, 2008 7.002 7.105 6.910 7.098 28,231,546 +0.10(+1.37%)
Feb 22, 2008 6.875 7.002 6.821 7.002 30,247,476 +0.16(+2.36%)
Feb 21, 2008 7.006 7.071 6.810 6.841 39,236,580 -0.16(-2.35%)
Feb 20, 2008 6.933 7.017 6.906 7.006 31,307,582 +0.06(+0.88%)
Feb 19, 2008 7.105 7.155 6.921 6.944 25,097,254 -0.07(-1.04%)
Feb 18, 2008 6.952 7.044 6.933 7.017 26,929,444 +0.00(+0.00%)
Feb 15, 2008 6.952 7.044 6.933 7.017 26,928,140 +0.04(+0.61%)
Feb 14, 2008 7.232 7.247 6.940 6.975 43,619,236 -0.26(-3.55%)
Feb 13, 2008 7.247 7.336 7.128 7.232 28,107,244 +0.05(+0.75%)
Feb 12, 2008 7.132 7.383 7.105 7.178 35,901,276 +0.07(+1.03%)
Feb 11, 2008 6.994 7.109 6.887 7.105 27,499,040 +0.10(+1.42%)
Feb 08, 2008 7.082 7.201 6.967 7.006 28,499,760 -0.10(-1.46%)
Feb 07, 2008 6.910 7.201 6.910 7.109 32,469,062 +0.15(+2.09%)
Feb 06, 2008 7.174 7.251 6.913 6.963 37,985,908 -0.14(-1.94%)
Feb 05, 2008 7.251 7.336 7.098 7.101 39,758,440 -0.26(-3.54%)
Feb 04, 2008 7.416 7.424 7.301 7.362 27,346,680 -0.01(-0.16%)
Feb 01, 2008 7.278 7.412 7.151 7.374 41,047,384 +0.12(+1.64%)
Jan 31, 2008 6.971 7.359 6.937 7.255 114,094,192 -0.12(-1.61%)
Jan 30, 2008 7.673 7.746 7.270 7.374 59,032,908 -0.29(-3.76%)
Jan 29, 2008 7.619 7.815 7.543 7.662 27,686,726 +0.12(+1.58%)
Jan 28, 2008 7.462 7.596 7.351 7.543 35,189,876 +0.00(+0.00%)
Jan 25, 2008 7.915 7.934 7.470 7.543 46,254,032 -0.30(-3.86%)
Jan 24, 2008 7.712 7.857 7.642 7.846 54,466,368 +0.14(+1.79%)
Jan 23, 2008 6.952 7.746 6.948 7.708 67,729,192 +0.54(+7.61%)
Jan 22, 2008 6.825 7.240 6.775 7.163 56,995,740 +0.00(+0.05%)
Jan 21, 2008 7.197 7.424 7.055 7.159 51,570,144 +0.00(+0.00%)
Jan 18, 2008 7.197 7.424 7.055 7.159 51,568,976 -0.15(-2.05%)
Jan 17, 2008 7.393 7.474 7.293 7.309 30,563,864 -0.10(-1.30%)
Jan 16, 2008 7.270 7.585 7.228 7.405 43,215,340 +0.18(+2.44%)
Jan 15, 2008 7.389 7.443 7.220 7.228 37,807,416 -0.27(-3.63%)
Jan 14, 2008 7.635 7.658 7.454 7.500 30,231,764 -0.09(-1.21%)
Jan 11, 2008 7.662 7.700 7.489 7.593 47,126,228 -0.20(-2.56%)
Jan 10, 2008 7.458 7.861 7.359 7.792 59,247,796 +0.33(+4.37%)
Jan 09, 2008 7.673 7.738 7.297 7.466 63,089,492 -0.15(-2.01%)
Jan 08, 2008 7.742 8.061 7.608 7.619 164,537,984 +0.57(+8.05%)
Jan 07, 2008 7.021 7.217 6.948 7.052 64,444,184 +0.10(+1.49%)
Jan 04, 2008 7.086 7.113 6.906 6.948 52,267,924 -0.23(-3.16%)
Jan 03, 2008 7.408 7.443 7.090 7.174 62,477,964 -0.23(-3.16%)
Jan 02, 2008 7.727 7.735 7.397 7.408 59,230,744 -0.45(-5.67%)
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.