The closing price for Starbucks (SBUX) between 2007 and 2009 was $9.35, on December 31, 2009. It was down 35.2% in that time. The latest price is $78.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $9.58 | $9.71 | $9.35 | $9.35 | 41,866,286 |
Week of December 21 2009 | $9.60 | $9.65 | $9.34 | $9.59 | 52,442,596 |
Week of December 14 2009 | $9.11 | $9.63 | $8.96 | $9.60 | 120,275,422 |
Week of December 07 2009 | $8.73 | $9.12 | $8.49 | $9.08 | 101,352,378 |
Week of November 30 2009 | $8.65 | $8.93 | $8.55 | $8.76 | 102,263,238 |
Week of November 23 2009 | $8.84 | $8.96 | $8.51 | $8.69 | 67,121,908 |
Week of November 16 2009 | $8.85 | $8.95 | $8.53 | $8.68 | 81,764,884 |
Week of November 09 2009 | $8.58 | $8.88 | $8.47 | $8.83 | 114,587,692 |
Week of November 02 2009 | $7.69 | $8.63 | $7.64 | $8.56 | 149,456,604 |
Week of October 26 2009 | $8.13 | $8.38 | $7.58 | $7.69 | 129,014,142 |
Week of October 19 2009 | $8.38 | $8.56 | $8.17 | $8.22 | 76,742,236 |
Week of October 12 2009 | $8.17 | $8.40 | $8.12 | $8.37 | 88,974,436 |
Week of October 05 2009 | $8.03 | $8.51 | $7.95 | $8.20 | 89,005,264 |
Week of September 28 2009 | $8.08 | $8.42 | $7.94 | $8.00 | 113,399,330 |
Week of September 21 2009 | $8.36 | $8.46 | $7.71 | $8.04 | 124,953,136 |
Week of September 14 2009 | $7.97 | $8.49 | $7.93 | $8.42 | 108,370,560 |
Week of September 07 2009 | $7.73 | $8.20 | $7.68 | $8.06 | 108,104,468 |
Week of August 31 2009 | $7.80 | $7.84 | $7.38 | $7.71 | 105,961,906 |
Week of August 24 2009 | $8.00 | $8.05 | $7.67 | $7.84 | 88,113,136 |
Week of August 17 2009 | $7.59 | $8.02 | $7.45 | $7.99 | 95,301,702 |
Week of August 10 2009 | $7.63 | $7.98 | $7.54 | $7.75 | 138,515,840 |
Week of August 03 2009 | $7.29 | $7.76 | $7.16 | $7.71 | 150,646,500 |
Week of July 27 2009 | $7.03 | $7.26 | $6.87 | $7.18 | 106,585,946 |
Week of July 20 2009 | $5.86 | $7.13 | $5.84 | $6.98 | 275,446,692 |
Week of July 13 2009 | $5.45 | $5.91 | $5.39 | $5.85 | 111,480,746 |
Daily pricing data for Starbucks dates back to 6/26/1992, and may be incomplete.
