Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.56 10.58 10.31 10.31 7,275,274 -0.23(-2.18%)
Mar 30, 2005 10.53 10.59 10.40 10.54 5,552,642 +0.05(+0.46%)
Mar 29, 2005 10.38 10.65 10.36 10.49 7,021,757 +0.08(+0.75%)
Mar 28, 2005 10.34 10.55 10.34 10.42 5,952,364 +0.07(+0.64%)
Mar 24, 2005 10.30 10.51 10.22 10.35 6,351,790 +0.08(+0.80%)
Mar 23, 2005 10.37 10.40 10.12 10.27 9,125,400 -0.04(-0.43%)
Mar 22, 2005 10.42 10.51 10.31 10.31 6,718,582 -0.10(-0.98%)
Mar 21, 2005 10.48 10.49 10.26 10.41 4,990,187 -0.07(-0.67%)
Mar 18, 2005 10.38 10.48 10.33 10.48 8,703,139 +0.08(+0.73%)
Mar 17, 2005 10.35 10.53 10.31 10.41 5,401,205 +0.02(+0.15%)
Mar 16, 2005 10.60 10.63 10.33 10.39 10,571,948 -0.26(-2.40%)
Mar 15, 2005 10.74 10.80 10.62 10.65 6,429,053 -0.07(-0.67%)
Mar 14, 2005 10.75 10.86 10.70 10.72 5,921,233 +0.04(+0.37%)
Mar 11, 2005 10.86 10.89 10.66 10.68 6,242,572 -0.16(-1.47%)
Mar 10, 2005 10.87 10.96 10.63 10.84 7,747,852 -0.05(-0.48%)
Mar 09, 2005 10.88 10.98 10.82 10.89 7,949,289 +0.00(+0.00%)
Mar 08, 2005 11.04 11.06 10.74 10.89 8,725,654 -0.12(-1.07%)
Mar 07, 2005 10.95 11.10 10.90 11.01 7,595,366 +0.14(+1.30%)
Mar 04, 2005 10.85 10.92 10.77 10.87 9,371,768 +0.17(+1.59%)
Mar 03, 2005 10.89 10.93 10.58 10.70 15,002,618 +0.16(+1.48%)
Mar 02, 2005 10.55 10.66 10.43 10.54 8,470,266 +0.05(+0.44%)
Mar 01, 2005 10.36 10.52 10.30 10.50 8,442,757 +0.15(+1.49%)
Feb 28, 2005 10.22 10.41 10.20 10.34 9,177,884 +0.13(+1.25%)
Feb 25, 2005 10.23 10.31 10.15 10.21 7,104,383 +0.00(+0.04%)
Feb 24, 2005 9.959 10.23 9.931 10.21 9,206,134 +0.25(+2.51%)
Feb 23, 2005 9.977 10.08 9.893 9.961 7,028,197 +0.05(+0.54%)
Feb 22, 2005 9.885 10.07 9.883 9.907 9,658,467 -0.06(-0.60%)
Feb 18, 2005 9.961 10.01 9.925 9.967 6,042,674 +0.03(+0.26%)
Feb 17, 2005 10.03 10.10 9.931 9.941 7,144,358 -0.12(-1.17%)
Feb 16, 2005 10.12 10.15 9.983 10.06 8,378,340 -0.02(-0.24%)
Feb 15, 2005 9.979 10.17 9.891 10.08 10,461,104 +0.13(+1.32%)
Feb 14, 2005 10.03 10.06 9.949 9.951 7,468,252 -0.07(-0.66%)
Feb 11, 2005 9.917 10.11 9.823 10.02 12,473,666 +0.00(+0.00%)
Feb 10, 2005 10.21 10.23 10.02 10.02 9,019,301 -0.07(-0.73%)
Feb 09, 2005 10.30 10.31 10.05 10.09 7,626,417 -0.20(-1.98%)
Feb 08, 2005 10.22 10.32 10.13 10.29 8,808,016 +0.11(+1.12%)
Feb 07, 2005 10.19 10.27 10.04 10.18 8,567,897 +0.07(+0.67%)
Feb 04, 2005 9.908 10.14 9.818 10.11 14,029,744 +0.22(+2.20%)
Feb 03, 2005 10.06 10.17 9.810 9.895 41,102,208 -0.88(-8.20%)
Feb 02, 2005 10.97 10.98 10.68 10.78 7,747,622 -0.07(-0.64%)
Feb 01, 2005 10.81 10.90 10.73 10.85 7,510,326 +0.07(+0.65%)
Jan 31, 2005 10.77 10.83 10.66 10.78 11,402,111 +0.06(+0.56%)
Jan 28, 2005 10.63 10.72 10.40 10.72 15,799,647 +0.13(+1.26%)
Jan 27, 2005 10.94 11.02 10.44 10.59 33,444,778 -0.46(-4.17%)
Jan 26, 2005 10.88 11.06 10.75 11.05 13,868,158 +0.27(+2.48%)
Jan 25, 2005 10.76 11.01 10.74 10.78 12,749,449 +0.02(+0.17%)
Jan 24, 2005 11.09 11.11 10.46 10.76 19,523,060 -0.35(-3.18%)
Jan 21, 2005 11.35 11.37 11.05 11.12 12,047,011 -0.19(-1.64%)
Jan 20, 2005 11.58 11.64 11.27 11.30 12,155,788 -0.23(-1.97%)
Jan 19, 2005 11.67 11.75 11.51 11.53 9,909,605 -0.04(-0.34%)
Jan 18, 2005 11.27 11.60 11.19 11.57 9,293,186 +0.35(+3.10%)
Jan 14, 2005 11.03 11.36 11.01 11.22 13,317,936 +0.17(+1.52%)
Jan 13, 2005 11.26 11.34 11.01 11.05 14,866,084 -0.33(-2.89%)
Jan 12, 2005 11.46 11.58 11.22 11.38 11,220,667 -0.07(-0.64%)
Jan 11, 2005 11.43 11.51 11.11 11.46 19,534,848 -0.09(-0.76%)
Jan 10, 2005 11.85 11.90 11.50 11.54 16,083,448 -0.37(-3.08%)
Jan 07, 2005 11.98 12.07 11.79 11.91 8,347,916 -0.01(-0.12%)
Jan 06, 2005 11.90 12.01 11.60 11.93 24,427,852 -0.37(-3.02%)
Jan 05, 2005 12.18 12.42 12.10 12.30 11,195,382 +0.10(+0.82%)
Jan 04, 2005 12.31 12.44 12.16 12.20 9,955,443 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.