Starbucks Corp. (NQ: SBUX)
78.74 USD  -1.71 (-2.13%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.650 8.935 8.650 8.930 3,302,356 +0.15(+1.71%)
Nov 26, 2008 8.040 8.830 8.030 8.780 10,051,980 +0.57(+6.94%)
Nov 25, 2008 8.000 8.600 7.880 8.210 21,491,091 -0.24(-2.84%)
Nov 24, 2008 8.050 8.500 7.940 8.450 17,013,523 +0.62(+7.92%)
Nov 21, 2008 7.480 7.900 7.060 7.830 21,040,670 +0.66(+9.21%)
Nov 20, 2008 7.890 8.030 7.170 7.170 17,760,424 -0.80(-10.04%)
Nov 19, 2008 8.280 8.550 7.950 7.970 14,490,031 -0.41(-4.89%)
Nov 18, 2008 8.620 8.870 8.140 8.380 15,522,407 -0.26(-3.01%)
Nov 17, 2008 8.420 9.090 8.260 8.640 15,794,453 +0.03(+0.35%)
Nov 14, 2008 9.190 9.240 8.610 8.610 13,399,575 -0.70(-7.52%)
Nov 13, 2008 9.450 9.460 8.080 9.310 34,963,136 -0.02(-0.21%)
Nov 12, 2008 9.670 9.910 9.280 9.330 22,965,317 -0.66(-6.61%)
Nov 11, 2008 9.500 10.27 9.430 9.990 26,338,631 -0.21(-2.06%)
Nov 10, 2008 11.00 11.00 9.910 10.20 17,675,826 -0.35(-3.32%)
Nov 07, 2008 11.00 11.24 10.27 10.55 17,217,745 -0.54(-4.87%)
Nov 06, 2008 11.49 11.75 11.03 11.09 13,242,788 -0.58(-4.97%)
Nov 05, 2008 12.35 12.50 11.63 11.67 10,145,196 -0.77(-6.19%)
Nov 04, 2008 12.95 12.97 12.12 12.44 23,711,339 -0.09(-0.72%)
Nov 03, 2008 12.58 13.15 12.43 12.53 12,713,986 -0.60(-4.57%)
Oct 31, 2008 12.52 13.18 12.29 13.13 18,683,379 +0.51(+4.04%)
Oct 30, 2008 11.85 12.70 11.46 12.62 19,673,791 +1.29(+11.39%)
Oct 29, 2008 10.85 11.81 10.64 11.33 20,072,579 +0.47(+4.33%)
Oct 28, 2008 9.800 10.90 9.500 10.86 15,730,760 +1.27(+13.24%)
Oct 27, 2008 9.300 10.00 9.300 9.590 10,133,370 -0.09(-0.93%)
Oct 24, 2008 9.160 10.07 9.160 9.680 13,519,019 -0.58(-5.65%)
Oct 23, 2008 10.03 10.30 9.750 10.26 17,700,186 +0.27(+2.70%)
Oct 22, 2008 10.24 10.49 9.760 9.990 14,827,430 -0.52(-4.95%)
Oct 21, 2008 10.56 11.05 10.50 10.51 10,285,240 -0.62(-5.57%)
Oct 20, 2008 10.56 11.14 10.50 11.13 12,694,418 +0.68(+6.51%)
Oct 17, 2008 10.29 10.71 10.07 10.45 14,347,033 -0.11(-1.04%)
Oct 16, 2008 10.08 10.64 9.690 10.56 20,175,057 +0.44(+4.35%)
Oct 15, 2008 11.00 11.06 10.10 10.12 15,275,841 -1.18(-10.44%)
Oct 14, 2008 12.08 12.23 11.17 11.30 17,192,002 -0.44(-3.75%)
Oct 13, 2008 11.62 11.90 11.13 11.74 16,952,956 +0.66(+5.96%)
Oct 10, 2008 10.31 11.25 10.00 11.08 32,782,428 +0.07(+0.64%)
Oct 09, 2008 11.60 11.87 10.98 11.01 17,936,239 -0.52(-4.51%)
Oct 08, 2008 11.97 12.72 11.50 11.53 25,008,978 -0.75(-6.11%)
Oct 07, 2008 13.14 13.23 12.26 12.28 19,417,572 -0.69(-5.32%)
Oct 06, 2008 13.33 13.58 12.49 12.97 21,110,752 -0.69(-5.05%)
Oct 03, 2008 14.37 14.63 13.62 13.66 13,810,983 -0.51(-3.60%)
Oct 02, 2008 14.89 14.99 14.16 14.17 9,666,332 -0.63(-4.26%)
Oct 01, 2008 14.56 15.06 14.52 14.80 10,397,084 -0.07(-0.47%)
Sep 30, 2008 14.38 14.93 14.13 14.87 13,541,102 +0.70(+4.94%)
Sep 29, 2008 14.86 15.08 14.15 14.17 20,719,618 -0.79(-5.28%)
Sep 26, 2008 14.54 15.00 14.50 14.96 9,536,102 +0.03(+0.20%)
Sep 25, 2008 15.01 15.06 14.79 14.93 9,622,645 +0.04(+0.27%)
Sep 24, 2008 15.12 15.34 14.71 14.89 8,335,121 -0.17(-1.13%)
Sep 23, 2008 15.28 15.53 15.00 15.06 9,573,951 -0.20(-1.31%)
Sep 22, 2008 15.98 16.02 15.20 15.26 10,034,208 -0.88(-5.45%)
Sep 19, 2008 16.39 16.53 15.00 16.14 18,822,950 +0.11(+0.69%)
Sep 18, 2008 15.84 16.17 15.29 16.03 19,059,669 +0.45(+2.89%)
Sep 17, 2008 15.60 16.00 15.48 15.58 15,024,214 -0.45(-2.81%)
Sep 16, 2008 15.45 16.16 15.37 16.03 21,819,256 +0.95(+6.30%)
Sep 15, 2008 14.85 15.59 14.75 15.08 12,775,555 -0.25(-1.63%)
Sep 12, 2008 15.49 15.67 15.21 15.33 10,424,260 -0.30(-1.92%)
Sep 11, 2008 14.87 15.66 14.76 15.63 16,567,165 +0.57(+3.78%)
Sep 10, 2008 15.13 15.33 14.90 15.06 7,921,440 +0.02(+0.13%)
Sep 09, 2008 15.60 15.70 15.03 15.04 11,689,085 -0.50(-3.22%)
Sep 08, 2008 15.58 15.61 15.17 15.54 13,722,575 +0.36(+2.37%)
Sep 05, 2008 14.90 15.25 14.77 15.18 9,622,510 +0.10(+0.66%)
Sep 04, 2008 15.81 15.83 15.08 15.08 12,863,125 -0.85(-5.34%)
Sep 03, 2008 15.99 16.24 15.76 15.93 9,830,671 +0.19(+1.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here