SBUX: Historical Prices for Starbucks Corporation - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	22.15	22.30	21.66	22.19	10,408,100	22.19
8-Feb-10	21.66	22.15	21.41	21.91	7,994,300	21.91
5-Feb-10	21.79	22.04	21.26	21.70	11,034,900	21.70
4-Feb-10	22.26	22.39	21.79	21.81	9,771,200	21.81
3-Feb-10	22.39	22.49	22.10	22.43	7,469,300	22.43
2-Feb-10	22.15	22.49	21.91	22.45	7,596,900	22.45
1-Feb-10	21.99	22.27	21.77	22.23	6,714,100	22.23
29-Jan-10	22.12	22.53	21.75	21.79	9,370,900	21.79
28-Jan-10	22.50	22.63	21.86	22.08	14,365,200	22.08
27-Jan-10	22.54	22.57	22.13	22.41	10,600,100	22.41
26-Jan-10	22.21	22.74	22.17	22.54	11,227,500	22.54
25-Jan-10	23.00	23.06	22.27	22.40	12,336,900	22.40
22-Jan-10	23.63	23.83	22.85	22.91	12,278,800	22.91
21-Jan-10	24.12	24.45	23.33	23.68	26,835,400	23.68
20-Jan-10	23.74	23.80	22.85	23.29	16,923,600	23.29
19-Jan-10	23.40	23.80	23.16	23.58	9,454,100	23.58
15-Jan-10	23.73	23.75	22.91	23.27	10,931,300	23.27
14-Jan-10	23.24	23.60	23.21	23.55	7,758,700	23.55
13-Jan-10	22.90	23.50	22.77	23.38	7,549,200	23.38
12-Jan-10	22.90	23.19	22.50	22.82	7,714,800	22.82
11-Jan-10	23.37	23.37	22.87	23.21	5,693,500	23.21
8-Jan-10	23.20	23.60	23.19	23.28	5,137,400	23.28
7-Jan-10	23.28	23.53	23.19	23.36	5,128,000	23.36
6-Jan-10	23.48	23.62	23.26	23.42	7,104,800	23.42
5-Jan-10	22.96	24.00	22.89	23.59	15,029,400	23.59
4-Jan-10	23.32	23.33	22.91	23.05	8,185,000	23.05
31-Dec-09	23.34	23.48	23.06	23.06	3,763,200	23.06
30-Dec-09	23.34	23.59	23.18	23.31	4,604,200	23.31
29-Dec-09	23.84	23.87	23.37	23.51	7,400,800	23.51
28-Dec-09	23.63	23.95	23.55	23.81	5,163,800	23.81
24-Dec-09	23.76	23.76	23.50	23.66	2,048,000	23.66
23-Dec-09	23.68	23.80	23.36	23.74	4,256,600	23.74
22-Dec-09	23.34	23.80	23.17	23.72	8,087,800	23.72
21-Dec-09	23.69	23.73	23.05	23.14	11,827,100	23.14
18-Dec-09	22.43	23.76	22.25	23.68	29,971,900	23.68
17-Dec-09	22.31	22.49	22.10	22.25	6,241,600	22.25
16-Dec-09	22.70	22.93	22.41	22.44	7,899,200	22.44
15-Dec-09	22.67	22.90	22.67	22.73	6,976,300	22.73
14-Dec-09	22.47	22.89	22.34	22.84	9,048,100	22.84
11-Dec-09	22.42	22.49	22.06	22.40	11,370,700	22.40
10-Dec-09	21.43	22.47	21.36	22.31	21,144,700	22.31
9-Dec-09	21.26	21.37	21.00	21.30	6,683,500	21.30
8-Dec-09	21.15	21.46	20.95	21.22	6,011,500	21.22
7-Dec-09	21.53	21.74	21.34	21.40	5,465,500	21.40
4-Dec-09	21.41	21.86	21.28	21.60	12,869,100	21.60
3-Dec-09	21.72	21.91	21.08	21.12	9,554,800	21.12
2-Dec-09	21.81	22.00	21.61	21.68	7,438,400	21.68
1-Dec-09	21.95	22.04	21.72	21.73	9,310,900	21.73
30-Nov-09	21.33	21.94	21.11	21.90	11,934,300	21.90
27-Nov-09	21.05	21.64	21.00	21.43	4,439,400	21.43
25-Nov-09	21.40	21.84	21.32	21.82	7,432,400	21.82
24-Nov-09	21.51	21.61	21.09	21.33	8,993,600	21.33
23-Nov-09	21.81	22.10	21.53	21.61	12,694,000	21.61
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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Starbucks Corp. (SBUX)