The closing price for Starbucks (SBUX) between 2004 and 2009 was $9.35, on December 31, 2009. It was up 37.9% in that time. The latest price is $78.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $8.90 | $9.71 | $8.49 | $9.35 | 394,283,080 |
November 2009 | $7.69 | $8.96 | $7.64 | $8.88 | 436,847,928 |
October 2009 | $8.33 | $8.56 | $7.58 | $7.69 | 424,354,344 |
September 2009 | $7.69 | $8.49 | $7.38 | $8.37 | 498,987,894 |
August 2009 | $7.29 | $8.05 | $7.16 | $7.70 | 493,760,418 |
July 2009 | $5.67 | $7.26 | $5.17 | $7.18 | 673,415,358 |
June 2009 | $5.91 | $6.24 | $5.49 | $5.63 | 521,329,996 |
May 2009 | $5.85 | $5.88 | $5.08 | $5.83 | 555,564,328 |
April 2009 | $4.46 | $6.26 | $4.38 | $5.86 | 656,704,156 |
March 2009 | $3.64 | $5.04 | $3.29 | $4.50 | 574,803,238 |
February 2009 | $3.75 | $4.37 | $3.61 | $3.71 | 487,469,446 |
January 2009 | $3.81 | $4.20 | $3.45 | $3.83 | 459,987,446 |
December 2008 | $3.50 | $4.20 | $3.21 | $3.83 | 464,423,858 |
November 2008 | $5.14 | $5.33 | $2.86 | $3.62 | 657,891,766 |
October 2008 | $5.90 | $6.10 | $3.71 | $5.32 | 774,864,396 |
September 2008 | $6.47 | $6.82 | $5.73 | $6.03 | 553,328,310 |
August 2008 | $6.04 | $6.96 | $5.68 | $6.31 | 518,189,440 |
July 2008 | $6.31 | $6.51 | $5.40 | $5.96 | 691,981,608 |
June 2008 | $7.37 | $7.52 | $6.38 | $6.38 | 510,222,358 |
May 2008 | $6.47 | $7.46 | $6.36 | $7.37 | 631,963,874 |
April 2008 | $7.23 | $7.66 | $6.24 | $6.58 | 670,889,062 |
March 2008 | $7.30 | $7.50 | $6.80 | $7.09 | 594,589,500 |
February 2008 | $7.69 | $7.84 | $7.20 | $7.29 | 502,644,560 |
January 2008 | $8.16 | $8.52 | $7.16 | $7.67 | 932,139,102 |
December 2007 | $9.42 | $9.50 | $8.06 | $8.30 | 460,572,450 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
