Starbucks Corp (NQ: SBUX )

113.43 USD +0.06 (+0.05%)
Streaming Delayed Price Updated: 11:16 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 11.80 11.88 11.70 11.75 5,653,000 -0.13(-1.14%)
Jul 29, 2004 12.09 12.10 11.63 11.88 8,156,000 -0.09(-0.73%)
Jul 28, 2004 11.88 12.02 11.75 11.97 6,987,800 +0.03(+0.23%)
Jul 27, 2004 11.76 12.00 11.71 11.94 6,794,400 +0.26(+2.23%)
Jul 26, 2004 11.84 11.90 11.58 11.68 6,786,600 -0.08(-0.70%)
Jul 23, 2004 11.94 11.95 11.69 11.77 7,119,200 -0.17(-1.47%)
Jul 22, 2004 11.62 11.97 11.44 11.94 12,192,200 +0.53(+4.65%)
Jul 21, 2004 11.61 11.64 11.36 11.41 8,838,800 -0.20(-1.70%)
Jul 20, 2004 11.66 11.68 11.46 11.61 9,448,800 -0.04(-0.30%)
Jul 19, 2004 11.62 11.79 11.56 11.64 8,945,400 +0.10(+0.87%)
Jul 16, 2004 11.60 11.61 11.45 11.54 8,130,400 +0.04(+0.33%)
Jul 15, 2004 11.51 11.54 11.40 11.51 6,004,200 +0.02(+0.13%)
Jul 14, 2004 11.45 11.65 11.42 11.49 7,746,600 +0.04(+0.35%)
Jul 13, 2004 11.44 11.49 11.37 11.45 4,033,000 +0.05(+0.42%)
Jul 12, 2004 11.42 11.49 11.28 11.40 4,620,800 -0.01(-0.11%)
Jul 09, 2004 11.35 11.47 11.28 11.41 5,101,600 +0.13(+1.13%)
Jul 08, 2004 11.58 11.59 11.27 11.29 6,290,000 -0.25(-2.15%)
Jul 07, 2004 11.40 11.56 11.38 11.54 7,030,600 +0.18(+1.61%)
Jul 06, 2004 11.46 11.60 11.34 11.35 7,170,600 -0.03(-0.29%)
Jul 02, 2004 11.22 11.45 11.15 11.38 7,980,400 +0.23(+2.06%)
Jul 01, 2004 11.15 11.28 11.01 11.15 9,046,800 +0.28(+2.60%)
Jun 30, 2004 10.77 10.94 10.70 10.87 5,813,400 +0.07(+0.65%)
Jun 29, 2004 10.86 10.94 10.76 10.80 4,857,800 -0.02(-0.14%)
Jun 28, 2004 10.84 10.90 10.77 10.82 6,004,400 +0.02(+0.16%)
Jun 25, 2004 10.94 10.96 10.61 10.80 9,814,600 -0.11(-0.99%)
Jun 24, 2004 11.04 11.10 10.87 10.91 6,846,800 -0.14(-1.24%)
Jun 23, 2004 10.97 11.06 10.89 11.04 4,932,600 +0.10(+0.87%)
Jun 22, 2004 10.96 10.97 10.73 10.95 5,939,600 +0.01(+0.09%)
Jun 21, 2004 10.97 11.06 10.89 10.94 5,407,600 +0.01(+0.14%)
Jun 18, 2004 10.73 11.05 10.67 10.93 6,972,800 +0.16(+1.49%)
Jun 17, 2004 10.72 10.80 10.66 10.77 4,167,600 +0.04(+0.33%)
Jun 16, 2004 10.70 10.74 10.56 10.73 4,450,800 +0.04(+0.33%)
Jun 15, 2004 10.56 10.72 10.43 10.70 7,192,200 +0.20(+1.91%)
Jun 14, 2004 10.64 10.66 10.32 10.49 6,584,200 -0.16(-1.52%)
Jun 10, 2004 10.68 10.80 10.64 10.66 3,850,400 -0.03(-0.28%)
Jun 09, 2004 10.71 10.83 10.64 10.69 4,435,200 -0.09(-0.79%)
Jun 08, 2004 10.56 10.79 10.52 10.77 7,550,600 +0.19(+1.82%)
Jun 07, 2004 10.39 10.60 10.37 10.58 5,180,400 +0.24(+2.32%)
Jun 04, 2004 10.40 10.45 10.31 10.34 6,395,800 +0.04(+0.39%)
Jun 03, 2004 10.37 10.44 10.29 10.30 4,603,200 -0.05(-0.53%)
Jun 02, 2004 10.30 10.43 10.27 10.36 6,246,400 +0.09(+0.90%)
Jun 01, 2004 10.17 10.30 10.15 10.26 5,364,600 +0.11(+1.11%)
May 28, 2004 10.06 10.30 10.03 10.15 8,613,400 +0.14(+1.45%)
May 27, 2004 10.04 10.12 9.947 10.01 8,528,000 +0.09(+0.88%)
May 26, 2004 9.850 9.947 9.825 9.918 3,757,200 +0.02(+0.23%)
May 25, 2004 9.750 9.912 9.630 9.895 5,341,400 +0.21(+2.12%)
May 24, 2004 9.780 9.807 9.640 9.690 3,721,600 -0.00(-0.03%)
May 21, 2004 9.658 9.750 9.588 9.693 4,040,200 +0.08(+0.78%)
May 20, 2004 9.415 9.645 9.408 9.617 7,795,600 +0.23(+2.48%)
May 19, 2004 9.477 9.523 9.335 9.385 4,789,800 -0.02(-0.19%)
May 18, 2004 9.455 9.470 9.380 9.402 3,318,200 +0.01(+0.08%)
May 17, 2004 9.475 9.500 9.375 9.395 6,128,000 -0.12(-1.21%)
May 14, 2004 9.460 9.633 9.412 9.510 4,457,600 +0.05(+0.50%)
May 13, 2004 9.405 9.473 9.312 9.463 5,967,600 +0.02(+0.21%)
May 12, 2004 9.537 9.537 9.258 9.443 7,522,000 -0.09(-0.94%)
May 11, 2004 9.480 9.645 9.435 9.533 4,470,400 +0.04(+0.42%)
May 10, 2004 9.495 9.537 9.405 9.492 6,506,600 -0.04(-0.47%)
May 07, 2004 9.750 9.815 9.515 9.537 6,904,800 -0.32(-3.25%)
May 06, 2004 9.902 9.957 9.750 9.857 5,077,200 -0.10(-0.98%)
May 05, 2004 9.925 9.977 9.848 9.955 6,152,800 +0.05(+0.56%)
May 04, 2004 9.820 9.988 9.758 9.900 7,482,600 +0.11(+1.15%)
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.