SBUX: Historical Prices for Starbucks Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.33	21.72	21.20	21.41	6,475,100	21.41
19-Nov-09	21.48	21.61	21.05	21.53	10,274,000	21.53
18-Nov-09	21.75	21.88	21.45	21.72	8,037,100	21.72
17-Nov-09	21.90	22.07	21.75	21.99	7,229,400	21.99
16-Nov-09	21.82	22.06	21.70	22.06	8,865,200	22.06
13-Nov-09	21.67	21.85	21.53	21.78	8,541,500	21.78
12-Nov-09	21.60	21.90	21.54	21.68	9,664,200	21.68
11-Nov-09	21.60	21.76	21.44	21.71	12,035,700	21.71
10-Nov-09	20.98	21.45	20.97	21.41	13,365,500	21.41
9-Nov-09	21.16	21.19	20.89	21.10	13,679,900	21.10
6-Nov-09	20.40	21.29	20.26	21.12	28,724,000	21.12
5-Nov-09	19.42	19.89	19.25	19.70	13,967,700	19.70
4-Nov-09	19.60	19.60	19.15	19.21	11,711,100	19.21
3-Nov-09	19.25	19.57	18.96	19.42	9,096,400	19.42
2-Nov-09	18.98	19.46	18.85	19.38	11,167,100	19.38
30-Oct-09	19.54	19.71	18.93	18.98	12,422,400	18.98
29-Oct-09	18.94	19.55	18.86	19.52	11,197,900	19.52
28-Oct-09	19.18	19.49	18.69	18.74	13,505,400	18.74
27-Oct-09	19.98	20.05	18.99	19.09	16,997,700	19.09
26-Oct-09	20.05	20.68	19.99	20.05	10,386,100	20.05
23-Oct-09	20.54	20.55	20.15	20.27	6,479,800	20.27
22-Oct-09	20.35	20.82	20.20	20.66	7,857,400	20.66
21-Oct-09	20.35	21.04	20.30	20.34	10,412,800	20.34
20-Oct-09	20.78	20.95	20.38	20.53	5,922,500	20.53
19-Oct-09	20.68	21.11	20.49	20.94	7,698,300	20.94
16-Oct-09	20.64	20.69	20.32	20.64	10,125,400	20.64
15-Oct-09	20.35	20.73	20.29	20.72	10,143,300	20.72
14-Oct-09	20.43	20.72	20.32	20.54	7,438,500	20.54
13-Oct-09	20.43	20.43	20.03	20.19	6,759,200	20.19
12-Oct-09	20.16	20.54	20.08	20.36	10,019,300	20.36
9-Oct-09	20.37	20.62	20.10	20.24	8,891,200	20.24
8-Oct-09	20.46	20.99	20.37	20.47	10,436,300	20.47
7-Oct-09	20.47	20.60	20.18	20.40	6,997,100	20.40
6-Oct-09	20.05	20.73	19.95	20.53	10,892,400	20.53
5-Oct-09	19.81	20.14	19.60	20.06	7,284,000	20.06
2-Oct-09	19.73	20.07	19.59	19.74	8,507,600	19.74
1-Oct-09	20.54	20.60	19.80	19.97	11,801,600	19.97
30-Sep-09	20.37	20.73	19.72	20.65	14,158,200	20.65
29-Sep-09	20.68	20.76	20.17	20.38	9,307,700	20.38
28-Sep-09	19.94	20.77	19.88	20.62	12,923,600	20.62
25-Sep-09	19.13	20.11	19.02	19.83	17,939,900	19.83
24-Sep-09	19.80	19.92	19.01	19.17	16,467,000	19.17
23-Sep-09	20.40	20.46	19.66	19.69	11,827,100	19.69
22-Sep-09	20.66	20.77	20.38	20.47	7,151,200	20.47
21-Sep-09	20.63	20.88	20.34	20.67	9,089,500	20.67
18-Sep-09	20.46	20.94	20.34	20.76	14,498,600	20.76
17-Sep-09	19.81	20.48	19.74	20.08	9,714,400	20.08
16-Sep-09	19.83	19.85	19.55	19.85	9,987,400	19.85
15-Sep-09	20.00	20.16	19.72	19.79	10,760,000	19.79
14-Sep-09	19.67	20.19	19.58	20.08	9,215,300	20.08
11-Sep-09	19.99	20.02	19.66	19.89	9,638,200	19.89
10-Sep-09	20.12	20.24	19.67	19.97	16,375,300	19.97
9-Sep-09	19.20	20.21	19.13	20.09	20,606,500	20.09
8-Sep-09	19.07	19.25	18.95	19.20	7,429,200	19.20
4-Sep-09	18.71	19.15	18.46	19.02	7,856,600	19.02
3-Sep-09	18.60	18.69	18.21	18.69	11,313,600	18.69
2-Sep-09	18.48	18.75	18.38	18.56	8,550,100	18.56
1-Sep-09	18.98	19.35	18.42	18.56	14,668,500	18.56
31-Aug-09	19.23	19.28	18.85	18.99	10,591,700	18.99
28-Aug-09	19.61	19.70	19.16	19.33	6,648,200	19.33
27-Aug-09	19.33	19.56	18.91	19.44	8,092,200	19.44
26-Aug-09	19.45	19.68	19.21	19.35	8,390,900	19.35
25-Aug-09	19.24	19.74	19.21	19.50	9,932,400	19.50
24-Aug-09	19.74	19.85	19.11	19.24	10,992,800	19.24
21-Aug-09	19.37	19.79	19.24	19.71	9,434,900	19.71
20-Aug-09	19.05	19.35	19.02	19.22	9,076,900	19.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions