Financial News

Starbucks Corp (NQ: SBUX )

88.50 +0.17 (+0.20%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.301 6.417 6.208 6.274 45,013,024 +0.01(+0.19%)
Apr 29, 2008 6.054 6.324 6.050 6.262 36,971,836 +0.21(+3.45%)
Apr 28, 2008 6.154 6.158 6.027 6.054 31,085,910 -0.08(-1.26%)
Apr 25, 2008 6.243 6.251 5.972 6.131 51,060,196 -0.05(-0.81%)
Apr 24, 2008 6.146 6.255 5.949 6.181 185,562,096 -0.72(-10.42%)
Apr 23, 2008 6.854 6.904 6.807 6.900 43,125,136 +0.06(+0.85%)
Apr 22, 2008 6.920 6.943 6.738 6.842 27,741,752 -0.14(-1.94%)
Apr 21, 2008 7.043 7.043 6.923 6.978 39,591,712 -0.09(-1.26%)
Apr 18, 2008 6.923 7.082 6.877 7.066 32,122,318 +0.24(+3.51%)
Apr 17, 2008 6.842 6.858 6.719 6.827 20,093,804 -0.01(-0.11%)
Apr 16, 2008 6.719 6.842 6.657 6.835 24,471,586 +0.14(+2.08%)
Apr 15, 2008 6.576 6.711 6.556 6.695 23,907,738 +0.14(+2.06%)
Apr 14, 2008 6.645 6.672 6.525 6.560 30,337,026 -0.11(-1.68%)
Apr 11, 2008 6.672 6.765 6.637 6.672 26,762,514 -0.11(-1.65%)
Apr 10, 2008 6.765 6.858 6.738 6.784 36,783,756 +0.03(+0.46%)
Apr 09, 2008 7.001 7.024 6.707 6.753 47,322,444 -0.20(-2.84%)
Apr 08, 2008 7.132 7.148 6.920 6.950 28,055,802 -0.13(-1.80%)
Apr 07, 2008 7.202 7.229 7.055 7.078 16,408,713 -0.07(-1.03%)
Apr 04, 2008 7.121 7.225 7.040 7.152 25,230,082 +0.06(+0.87%)
Apr 03, 2008 7.152 7.190 6.985 7.090 18,207,372 -0.10(-1.40%)
Apr 02, 2008 7.152 7.302 7.082 7.190 27,329,170 +0.04(+0.54%)
Apr 01, 2008 6.893 7.152 6.835 7.152 49,563,676 +0.39(+5.71%)
Mar 31, 2008 6.595 6.835 6.572 6.765 30,623,234 +0.17(+2.64%)
Mar 28, 2008 6.862 6.881 6.572 6.591 30,710,098 -0.22(-3.24%)
Mar 27, 2008 6.865 6.962 6.788 6.811 24,866,270 -0.02(-0.23%)
Mar 26, 2008 6.935 6.947 6.784 6.827 23,309,952 -0.13(-1.83%)
Mar 25, 2008 6.927 6.981 6.873 6.954 34,914,668 +0.04(+0.56%)
Mar 24, 2008 6.784 6.962 6.765 6.916 57,810,808 +0.14(+2.05%)
Mar 21, 2008 6.819 6.893 6.734 6.777 60,305,832 +0.00(+0.00%)
Mar 20, 2008 6.819 6.893 6.734 6.777 60,298,724 +0.01(+0.17%)
Mar 19, 2008 7.090 7.152 6.761 6.765 55,400,776 -0.29(-4.06%)
Mar 18, 2008 6.734 7.055 6.726 7.051 59,398,964 +0.38(+5.68%)
Mar 17, 2008 6.560 6.777 6.552 6.672 58,704,984 -0.05(-0.75%)
Mar 14, 2008 6.684 6.896 6.572 6.722 41,844,976 -0.09(-1.36%)
Mar 13, 2008 6.707 6.904 6.591 6.815 27,520,418 +0.01(+0.11%)
Mar 12, 2008 6.858 7.001 6.788 6.807 33,406,686 -0.05(-0.73%)
Mar 11, 2008 6.583 6.862 6.556 6.858 35,772,424 +0.36(+5.60%)
Mar 10, 2008 6.618 6.680 6.483 6.494 31,238,874 -0.12(-1.75%)
Mar 07, 2008 6.765 6.835 6.587 6.610 35,958,516 -0.19(-2.84%)
Mar 06, 2008 6.958 7.036 6.769 6.804 40,761,524 -0.21(-2.98%)
Mar 05, 2008 6.958 7.128 6.954 7.012 26,328,806 +0.09(+1.34%)
Mar 04, 2008 6.881 6.958 6.816 6.920 32,057,898 +0.02(+0.28%)
Mar 03, 2008 6.966 7.024 6.885 6.900 28,290,396 -0.05(-0.71%)
Feb 29, 2008 7.097 7.152 6.931 6.950 35,289,128 -0.23(-3.19%)
Feb 28, 2008 7.306 7.325 7.155 7.179 27,083,200 -0.18(-2.47%)
Feb 27, 2008 7.325 7.472 7.244 7.360 32,146,270 -0.01(-0.10%)
Feb 26, 2008 7.086 7.422 7.055 7.368 36,904,260 +0.22(+3.03%)
Feb 25, 2008 7.055 7.159 6.962 7.152 28,018,970 +0.10(+1.37%)
Feb 22, 2008 6.927 7.055 6.873 7.055 30,019,720 +0.16(+2.36%)
Feb 21, 2008 7.059 7.124 6.862 6.893 38,941,140 -0.17(-2.35%)
Feb 20, 2008 6.985 7.070 6.958 7.059 31,071,844 +0.06(+0.88%)
Feb 19, 2008 7.159 7.209 6.974 6.997 24,908,278 -0.07(-1.04%)
Feb 18, 2008 7.005 7.097 6.986 7.070 26,726,670 +0.00(+0.00%)
Feb 15, 2008 7.005 7.097 6.986 7.070 26,725,378 +0.04(+0.61%)
Feb 14, 2008 7.287 7.302 6.993 7.028 43,290,792 -0.26(-3.55%)
Feb 13, 2008 7.302 7.391 7.182 7.287 27,895,604 +0.05(+0.75%)
Feb 12, 2008 7.186 7.439 7.159 7.233 35,630,948 +0.07(+1.03%)
Feb 11, 2008 7.047 7.163 6.939 7.159 27,291,980 +0.10(+1.42%)
Feb 08, 2008 7.136 7.256 7.020 7.059 28,285,164 -0.10(-1.46%)
Feb 07, 2008 6.962 7.256 6.962 7.163 32,224,578 +0.15(+2.09%)
Feb 06, 2008 7.229 7.306 6.966 7.016 37,699,884 -0.14(-1.94%)
Feb 05, 2008 7.306 7.391 7.152 7.155 39,459,068 -0.26(-3.54%)
Feb 04, 2008 7.472 7.480 7.356 7.418 27,140,766 -0.01(-0.16%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback