Starbucks Corp. (NQ: SBUX)
58.19 USD  +0.26 (+0.45%)
Official Closing Price  /  Updated: 5:34 PM EDT, Aug 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.66 10.97 10.55 10.95 23,868,586 +0.23(+2.19%)
Nov 27, 2009 10.53 10.82 10.50 10.71 8,878,780 -0.20(-1.79%)
Nov 25, 2009 10.70 10.92 10.66 10.91 14,867,004 +0.25(+2.30%)
Nov 24, 2009 10.76 10.80 10.54 10.66 17,988,164 -0.14(-1.30%)
Nov 23, 2009 10.90 11.05 10.77 10.80 25,387,968 +0.10(+0.93%)
Nov 20, 2009 10.66 10.86 10.60 10.71 12,952,028 -0.06(-0.56%)
Nov 19, 2009 10.74 10.80 10.53 10.77 20,547,872 -0.09(-0.87%)
Nov 18, 2009 10.88 10.94 10.72 10.86 16,074,076 -0.13(-1.23%)
Nov 17, 2009 10.95 11.04 10.88 10.99 14,458,716 -0.04(-0.32%)
Nov 16, 2009 10.91 11.03 10.85 11.03 17,730,334 +0.14(+1.29%)
Nov 13, 2009 10.82 10.93 10.77 10.89 17,084,982 +0.05(+0.46%)
Nov 12, 2009 10.80 10.95 10.77 10.84 19,328,370 -0.02(-0.14%)
Nov 11, 2009 10.80 10.88 10.72 10.86 24,071,288 +0.15(+1.40%)
Nov 10, 2009 10.49 10.72 10.48 10.71 26,730,994 +0.15(+1.47%)
Nov 09, 2009 10.58 10.60 10.45 10.55 27,359,754 -0.01(-0.09%)
Nov 06, 2009 10.20 10.64 10.13 10.56 57,453,726 +0.71(+7.21%)
Nov 05, 2009 9.710 9.945 9.625 9.850 27,943,644 +0.24(+2.55%)
Nov 04, 2009 9.800 9.800 9.575 9.605 23,427,574 -0.11(-1.08%)
Nov 03, 2009 9.625 9.785 9.480 9.710 18,192,606 +0.02(+0.21%)
Nov 02, 2009 9.490 9.730 9.425 9.690 22,334,036 +0.20(+2.11%)
Oct 30, 2009 9.770 9.855 9.465 9.490 24,870,532 -0.27(-2.77%)
Oct 29, 2009 9.470 9.775 9.430 9.760 22,395,616 +0.39(+4.16%)
Oct 28, 2009 9.590 9.745 9.345 9.370 27,010,732 -0.18(-1.83%)
Oct 27, 2009 9.990 10.03 9.495 9.545 33,995,266 -0.48(-4.79%)
Oct 26, 2009 10.03 10.34 9.995 10.03 20,772,080 -0.11(-1.09%)
Oct 23, 2009 10.14 10.28 10.07 10.13 12,959,460 -0.20(-1.89%)
Oct 22, 2009 10.18 10.41 10.10 10.33 15,714,798 +0.16(+1.57%)
Oct 21, 2009 10.18 10.52 10.15 10.17 20,825,526 -0.10(-0.93%)
Oct 20, 2009 10.21 10.47 10.19 10.27 11,844,812 -0.21(-1.96%)
Oct 19, 2009 10.34 10.55 10.24 10.47 15,396,486 +0.15(+1.45%)
Oct 16, 2009 10.32 10.35 10.16 10.32 20,250,754 -0.04(-0.39%)
Oct 15, 2009 10.18 10.36 10.14 10.36 20,286,496 +0.09(+0.88%)
Oct 14, 2009 10.21 10.36 10.16 10.27 14,876,862 +0.17(+1.73%)
Oct 13, 2009 10.21 10.21 10.02 10.10 13,518,274 -0.08(-0.83%)
Oct 12, 2009 10.12 10.27 10.04 10.18 20,038,600 +0.06(+0.59%)
Oct 09, 2009 10.19 10.31 10.05 10.12 17,783,274 -0.12(-1.12%)
Oct 08, 2009 10.23 10.49 10.19 10.23 20,872,442 +0.04(+0.34%)
Oct 07, 2009 10.23 10.30 10.09 10.20 13,994,184 -0.07(-0.63%)
Oct 06, 2009 10.03 10.37 9.975 10.27 21,784,610 +0.24(+2.34%)
Oct 05, 2009 9.905 10.07 9.800 10.03 14,567,966 +0.16(+1.62%)
Oct 02, 2009 9.865 10.04 9.795 9.870 17,015,146 -0.12(-1.15%)
Oct 01, 2009 10.27 10.30 9.900 9.985 23,568,362 -0.34(-3.29%)
Sep 30, 2009 10.19 10.37 9.860 10.32 28,316,370 +0.13(+1.32%)
Sep 29, 2009 10.34 10.38 10.09 10.19 18,615,224 -0.12(-1.16%)
Sep 28, 2009 9.970 10.38 9.940 10.31 25,847,108 +0.40(+3.98%)
Sep 25, 2009 9.565 10.05 9.510 9.915 35,880,160 +0.33(+3.44%)
Sep 24, 2009 9.900 9.960 9.505 9.585 32,933,818 -0.26(-2.64%)
Sep 23, 2009 10.20 10.23 9.830 9.845 23,654,084 -0.39(-3.81%)
Sep 22, 2009 10.33 10.38 10.19 10.23 14,302,224 -0.10(-0.97%)
Sep 21, 2009 10.31 10.44 10.17 10.34 18,178,910 -0.04(-0.43%)
Sep 18, 2009 10.23 10.47 10.17 10.38 28,997,030 +0.34(+3.39%)
Sep 17, 2009 9.905 10.24 9.870 10.04 19,428,642 +0.11(+1.16%)
Sep 16, 2009 9.915 9.925 9.775 9.925 19,974,636 +0.03(+0.30%)
Sep 15, 2009 10.00 10.08 9.860 9.895 21,519,908 -0.14(-1.44%)
Sep 14, 2009 9.835 10.10 9.790 10.04 18,430,530 +0.09(+0.96%)
Sep 11, 2009 9.995 10.01 9.830 9.945 19,276,232 -0.04(-0.40%)
Sep 10, 2009 10.06 10.12 9.835 9.985 32,750,462 -0.06(-0.60%)
Sep 09, 2009 9.600 10.11 9.565 10.04 41,212,264 +0.45(+4.64%)
Sep 08, 2009 9.535 9.625 9.475 9.600 14,858,216 +0.09(+0.95%)
Sep 04, 2009 9.355 9.575 9.230 9.510 15,713,120 +0.16(+1.77%)
Sep 03, 2009 9.300 9.345 9.105 9.345 22,627,016 +0.07(+0.70%)
Sep 02, 2009 9.240 9.375 9.190 9.280 17,100,026 +0.00(+0.00%)
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