| STARBUCKS Add to My Watchlist | (NSDQ: SBUX) |
| Starbucks Corp | 22.19 | +0.28 (+1.28%) | 10,408,100 |
| Historical Data for SBUX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.15 | 22.30 | 21.66 | 10,408,100 | 22.19 | +0.28 +1.28% |
| 02/08/10 | 21.66 | 22.15 | 21.41 | 7,994,280 | 21.91 | +0.21 +0.97% |
| 02/05/10 | 21.79 | 22.04 | 21.26 | 11,034,871 | 21.70 | -0.11 -0.50% |
| 02/04/10 | 22.26 | 22.39 | 21.79 | 9,771,153 | 21.81 | -0.62 -2.76% |
| 02/03/10 | 22.39 | 22.49 | 22.10 | 7,469,292 | 22.43 | -0.02 -0.09% |
| 02/02/10 | 21.98 | 22.49 | 21.91 | 7,596,870 | 22.45 | +0.22 +0.99% |
| 02/01/10 | 21.99 | 22.27 | 21.77 | 6,716,884 | 22.23 | +0.44 +2.02% |
| 01/29/10 | 22.12 | 22.53 | 21.75 | 9,370,857 | 21.79 | -0.29 -1.31% |
| 01/28/10 | 22.50 | 22.63 | 21.86 | 14,365,107 | 22.08 | -0.33 -1.47% |
| 01/27/10 | 22.54 | 22.57 | 22.13 | 10,600,063 | 22.41 | -0.13 -0.58% |
| 01/26/10 | 22.21 | 22.74 | 22.17 | 11,227,441 | 22.54 | +0.14 +0.63% |
| 01/25/10 | 23.00 | 23.06 | 22.27 | 12,336,876 | 22.40 | -0.51 -2.23% |
| 01/22/10 | 23.63 | 23.83 | 22.85 | 12,278,774 | 22.91 | -0.77 -3.24% |
| 01/21/10 | 24.11 | 24.45 | 23.33 | 26,835,381 | 23.68 | +0.39 +1.66% |
| 01/20/10 | 23.74 | 23.80 | 22.85 | 16,924,046 | 23.29 | -0.29 -1.23% |
| 01/19/10 | 23.40 | 23.80 | 23.16 | 9,454,030 | 23.58 | +0.31 +1.33% |
| 01/18/10 | 23.27 | 23.27 | 23.27 | 0 | 23.27 | 0.00 0.00% |
| 01/15/10 | 23.73 | 23.75 | 22.91 | 10,931,212 | 23.27 | -0.28 -1.19% |
| 01/14/10 | 23.24 | 23.60 | 23.21 | 7,758,631 | 23.55 | +0.17 +0.75% |
| 01/13/10 | 22.90 | 23.50 | 22.77 | 7,549,152 | 23.38 | +0.55 +2.43% |
| 01/12/10 | 22.90 | 23.19 | 22.50 | 7,714,707 | 22.82 | -0.39 -1.68% |
| 01/11/10 | 23.37 | 23.37 | 22.87 | 5,693,478 | 23.21 | -0.07 -0.30% |
| 01/08/10 | 23.20 | 23.60 | 23.19 | 5,137,501 | 23.28 | -0.08 -0.34% |
| 01/07/10 | 23.28 | 23.53 | 23.19 | 5,127,904 | 23.36 | -0.06 -0.26% |
| 01/06/10 | 23.48 | 23.62 | 23.26 | 7,104,712 | 23.42 | -0.17 -0.72% |
| 01/05/10 | 22.96 | 24.00 | 22.89 | 15,029,320 | 23.59 | +0.54 +2.34% |
| 01/04/10 | 23.28 | 23.33 | 22.91 | 8,184,946 | 23.05 | -0.01 -0.04% |
| 01/01/10 | 23.06 | 23.06 | 23.06 | 0 | 23.06 | 0.00 0.00% |
| 12/31/09 | 23.34 | 23.48 | 23.06 | 3,763,106 | 23.06 | -0.25 -1.07% |
| 12/30/09 | 23.34 | 23.59 | 23.18 | 4,604,163 | 23.31 | -0.20 -0.85% |
| 12/29/09 | 23.84 | 23.87 | 23.37 | 7,400,802 | 23.51 | -0.30 -1.26% |
| 12/28/09 | 23.63 | 23.95 | 23.55 | 5,163,772 | 23.81 | +0.15 +0.63% |
| 12/25/09 | 23.76 | 23.76 | 23.50 | 2,047,914 | 23.66 | 0.00 0.00% |
| 12/24/09 | 23.76 | 23.76 | 23.50 | 2,047,914 | 23.66 | -0.08 -0.34% |
| 12/23/09 | 23.68 | 23.80 | 23.36 | 4,256,517 | 23.74 | +0.02 +0.08% |
| 12/22/09 | 23.34 | 23.80 | 23.17 | 8,087,767 | 23.72 | +0.58 +2.51% |
| 12/21/09 | 23.69 | 23.73 | 23.05 | 11,826,603 | 23.14 | -0.54 -2.28% |
| 12/18/09 | 22.43 | 23.76 | 22.25 | 29,971,858 | 23.68 | +1.43 +6.43% |
| 12/17/09 | 22.31 | 22.49 | 22.10 | 6,241,553 | 22.25 | -0.19 -0.85% |
| 12/16/09 | 22.70 | 22.93 | 22.41 | 7,899,142 | 22.44 | -0.29 -1.28% |
| 12/15/09 | 22.67 | 22.90 | 22.67 | 6,976,298 | 22.73 | -0.11 -0.48% |
| 12/14/09 | 22.57 | 22.89 | 22.34 | 9,048,008 | 22.84 | +0.44 +1.96% |
| 12/11/09 | 22.42 | 22.49 | 22.06 | 11,325,619 | 22.40 | +0.09 +0.40% |
| 12/10/09 | 21.43 | 22.47 | 21.36 | 21,144,650 | 22.31 | +1.01 +4.74% |
| 12/09/09 | 21.26 | 21.37 | 21.00 | 6,683,497 | 21.30 | +0.08 +0.38% |
| 12/08/09 | 21.15 | 21.46 | 20.95 | 6,011,431 | 21.22 | -0.18 -0.84% |
| 12/07/09 | 21.53 | 21.74 | 21.34 | 5,465,491 | 21.40 | -0.20 -0.93% |
| 12/04/09 | 21.41 | 21.86 | 21.28 | 12,869,027 | 21.60 | +0.48 +2.27% |
| 12/03/09 | 21.72 | 21.91 | 21.08 | 9,554,799 | 21.12 | -0.56 -2.58% |
| 12/02/09 | 21.81 | 22.00 | 21.61 | 7,438,315 | 21.68 | -0.05 -0.23% |
| \/ Download Data To Spreadsheet | ||||||
