Starbucks Corp. (NQ: SBUX)
51.84 USD  +2.41 (+4.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.325 4.468 4.325 4.465 6,604,712 +0.08(+1.71%)
Nov 26, 2008 4.020 4.415 4.015 4.390 20,103,960 +0.28(+6.94%)
Nov 25, 2008 4.000 4.300 3.940 4.105 42,982,182 -0.12(-2.84%)
Nov 24, 2008 4.025 4.250 3.970 4.225 34,027,046 +0.31(+7.92%)
Nov 21, 2008 3.740 3.950 3.530 3.915 42,081,340 +0.33(+9.21%)
Nov 20, 2008 3.945 4.015 3.585 3.585 35,520,848 -0.40(-10.04%)
Nov 19, 2008 4.140 4.275 3.975 3.985 28,980,062 -0.21(-4.89%)
Nov 18, 2008 4.310 4.435 4.070 4.190 31,044,814 -0.13(-3.01%)
Nov 17, 2008 4.210 4.545 4.130 4.320 31,588,906 +0.02(+0.35%)
Nov 14, 2008 4.595 4.620 4.305 4.305 26,799,150 -0.35(-7.52%)
Nov 13, 2008 4.725 4.730 4.040 4.655 69,926,272 -0.01(-0.21%)
Nov 12, 2008 4.835 4.955 4.640 4.665 45,930,634 -0.33(-6.61%)
Nov 11, 2008 4.750 5.135 4.715 4.995 52,677,262 -0.10(-2.06%)
Nov 10, 2008 5.500 5.500 4.955 5.100 35,351,652 -0.18(-3.32%)
Nov 07, 2008 5.500 5.620 5.135 5.275 34,435,490 -0.27(-4.87%)
Nov 06, 2008 5.745 5.875 5.515 5.545 26,485,576 -0.29(-4.97%)
Nov 05, 2008 6.175 6.250 5.815 5.835 20,290,392 -0.38(-6.19%)
Nov 04, 2008 6.475 6.485 6.060 6.220 47,422,678 -0.04(-0.72%)
Nov 03, 2008 6.290 6.575 6.215 6.265 25,427,972 -0.30(-4.57%)
Oct 31, 2008 6.260 6.590 6.145 6.565 37,366,758 +0.25(+4.04%)
Oct 30, 2008 5.925 6.350 5.730 6.310 39,347,582 +0.64(+11.39%)
Oct 29, 2008 5.425 5.905 5.322 5.665 40,145,158 +0.24(+4.33%)
Oct 28, 2008 4.900 5.450 4.750 5.430 31,461,520 +0.63(+13.24%)
Oct 27, 2008 4.650 5.000 4.650 4.795 20,266,740 -0.04(-0.93%)
Oct 24, 2008 4.580 5.035 4.580 4.840 27,038,038 -0.29(-5.65%)
Oct 23, 2008 5.015 5.150 4.875 5.130 35,400,372 +0.13(+2.70%)
Oct 22, 2008 5.120 5.245 4.880 4.995 29,654,860 -0.26(-4.95%)
Oct 21, 2008 5.280 5.525 5.250 5.255 20,570,480 -0.31(-5.57%)
Oct 20, 2008 5.280 5.570 5.250 5.565 25,388,836 +0.34(+6.51%)
Oct 17, 2008 5.145 5.355 5.035 5.225 28,694,066 -0.06(-1.04%)
Oct 16, 2008 5.040 5.320 4.845 5.280 40,350,114 +0.22(+4.35%)
Oct 15, 2008 5.500 5.530 5.050 5.060 30,551,682 -0.59(-10.44%)
Oct 14, 2008 6.040 6.115 5.585 5.650 34,384,004 -0.22(-3.75%)
Oct 13, 2008 5.810 5.950 5.565 5.870 33,905,912 +0.33(+5.96%)
Oct 10, 2008 5.155 5.625 5.000 5.540 65,564,856 +0.04(+0.64%)
Oct 09, 2008 5.800 5.935 5.490 5.505 35,872,478 -0.26(-4.51%)
Oct 08, 2008 5.985 6.360 5.750 5.765 50,017,956 -0.38(-6.11%)
Oct 07, 2008 6.570 6.615 6.130 6.140 38,835,144 -0.35(-5.32%)
Oct 06, 2008 6.665 6.790 6.245 6.485 42,221,504 -0.34(-5.05%)
Oct 03, 2008 7.185 7.315 6.810 6.830 27,621,966 -0.25(-3.60%)
Oct 02, 2008 7.445 7.495 7.080 7.085 19,332,664 -0.32(-4.26%)
Oct 01, 2008 7.280 7.530 7.260 7.400 20,794,168 -0.03(-0.47%)
Sep 30, 2008 7.190 7.465 7.065 7.435 27,082,204 +0.35(+4.94%)
Sep 29, 2008 7.430 7.540 7.075 7.085 41,439,236 -0.40(-5.28%)
Sep 26, 2008 7.270 7.500 7.250 7.480 19,072,204 +0.02(+0.20%)
Sep 25, 2008 7.505 7.530 7.395 7.465 19,245,290 +0.02(+0.27%)
Sep 24, 2008 7.560 7.670 7.355 7.445 16,670,242 -0.08(-1.13%)
Sep 23, 2008 7.640 7.765 7.500 7.530 19,147,902 -0.10(-1.31%)
Sep 22, 2008 7.992 8.010 7.600 7.630 20,068,416 -0.44(-5.45%)
Sep 19, 2008 8.195 8.265 7.500 8.070 37,645,900 +0.05(+0.69%)
Sep 18, 2008 7.920 8.085 7.645 8.015 38,119,338 +0.23(+2.89%)
Sep 17, 2008 7.800 8.000 7.740 7.790 30,048,428 -0.23(-2.81%)
Sep 16, 2008 7.725 8.080 7.685 8.015 43,638,512 +0.48(+6.30%)
Sep 15, 2008 7.425 7.795 7.375 7.540 25,551,110 -0.12(-1.63%)
Sep 12, 2008 7.745 7.835 7.605 7.665 20,848,520 -0.15(-1.92%)
Sep 11, 2008 7.435 7.830 7.380 7.815 33,134,330 +0.28(+3.78%)
Sep 10, 2008 7.565 7.665 7.450 7.530 15,842,880 +0.01(+0.13%)
Sep 09, 2008 7.800 7.850 7.515 7.520 23,378,170 -0.25(-3.22%)
Sep 08, 2008 7.790 7.805 7.585 7.770 27,445,150 +0.18(+2.37%)
Sep 05, 2008 7.450 7.625 7.385 7.590 19,245,020 +0.05(+0.66%)
Sep 04, 2008 7.905 7.915 7.540 7.540 25,726,250 -0.42(-5.34%)
Sep 03, 2008 7.995 8.120 7.880 7.965 19,661,342 +0.09(+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