The closing price for Starbucks (SBUX) in September 2009 was $8.37, on September 30, 2009. It was up 8.8% for the month. The latest price is $88.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $8.26 | $8.40 | $7.99 | $8.37 | 28,316,980 |
September 29 2009 | $8.38 | $8.42 | $8.18 | $8.26 | 18,615,824 |
September 28 2009 | $8.08 | $8.42 | $8.06 | $8.36 | 25,848,260 |
September 25 2009 | $7.75 | $8.15 | $7.71 | $8.04 | 35,880,160 |
September 24 2009 | $8.03 | $8.08 | $7.71 | $7.77 | 32,935,762 |
September 23 2009 | $8.27 | $8.29 | $7.97 | $7.98 | 23,654,080 |
September 22 2009 | $8.38 | $8.42 | $8.26 | $8.30 | 14,303,224 |
September 21 2009 | $8.36 | $8.46 | $8.25 | $8.38 | 18,179,910 |
September 18 2009 | $8.29 | $8.49 | $8.25 | $8.42 | 28,997,040 |
September 17 2009 | $8.03 | $8.30 | $8.00 | $8.14 | 19,428,642 |
September 16 2009 | $8.04 | $8.05 | $7.93 | $8.05 | 19,994,144 |
September 15 2009 | $8.11 | $8.17 | $7.99 | $8.02 | 21,519,900 |
September 14 2009 | $7.97 | $8.18 | $7.94 | $8.14 | 18,430,834 |
September 11 2009 | $8.10 | $8.12 | $7.97 | $8.06 | 19,276,232 |
September 10 2009 | $8.16 | $8.20 | $7.97 | $8.10 | 32,750,460 |
September 09 2009 | $7.78 | $8.19 | $7.75 | $8.14 | 41,216,160 |
September 08 2009 | $7.73 | $7.80 | $7.68 | $7.78 | 14,861,616 |
September 04 2009 | $7.58 | $7.76 | $7.48 | $7.71 | 15,713,120 |
September 03 2009 | $7.54 | $7.58 | $7.38 | $7.58 | 22,627,020 |
September 02 2009 | $7.49 | $7.60 | $7.45 | $7.52 | 17,100,026 |
September 01 2009 | $7.69 | $7.84 | $7.47 | $7.52 | 29,338,500 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
