Skip to main content

Starbucks Corp (NQ: SBUX )

97.96 -1.19 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.489 8.548 8.430 8.546 6,937,456 +0.09(+1.12%)
Aug 30, 2004 8.434 8.578 8.404 8.451 7,798,345 +0.04(+0.45%)
Aug 27, 2004 8.518 8.596 8.404 8.414 11,760,004 -0.10(-1.16%)
Aug 26, 2004 8.603 8.657 8.311 8.513 35,579,792 -0.59(-6.45%)
Aug 25, 2004 8.987 9.105 8.894 9.100 7,309,083 +0.08(+0.83%)
Aug 24, 2004 8.908 9.044 8.894 9.024 6,602,764 +0.13(+1.49%)
Aug 23, 2004 8.947 8.953 8.843 8.892 6,329,546 -0.01(-0.11%)
Aug 20, 2004 8.847 8.922 8.795 8.902 5,096,524 +0.08(+0.87%)
Aug 19, 2004 8.789 8.922 8.785 8.825 8,763,715 +0.03(+0.36%)
Aug 18, 2004 8.645 8.795 8.598 8.793 7,564,592 +0.16(+1.81%)
Aug 17, 2004 8.653 8.768 8.598 8.637 5,997,384 +0.02(+0.28%)
Aug 16, 2004 8.469 8.732 8.408 8.613 7,468,713 +0.08(+0.90%)
Aug 13, 2004 8.649 8.710 8.509 8.536 7,868,168 -0.11(-1.23%)
Aug 12, 2004 8.777 8.825 8.607 8.643 9,129,271 -0.17(-1.95%)
Aug 11, 2004 8.835 8.874 8.781 8.815 6,103,889 -0.09(-1.06%)
Aug 10, 2004 8.748 8.912 8.736 8.910 7,590,902 +0.22(+2.55%)
Aug 09, 2004 8.643 8.787 8.643 8.688 6,764,671 +0.06(+0.64%)
Aug 06, 2004 8.898 8.924 8.605 8.633 13,911,595 -0.32(-3.55%)
Aug 05, 2004 8.993 9.129 8.920 8.951 6,667,021 -0.03(-0.31%)
Aug 04, 2004 9.032 9.096 8.920 8.979 10,134,358 -0.08(-0.92%)
Aug 03, 2004 9.131 9.234 9.013 9.062 10,873,564 -0.12(-1.33%)
Aug 02, 2004 9.260 9.315 9.123 9.185 10,248,705 -0.10(-1.11%)
Jul 30, 2004 9.329 9.396 9.248 9.287 7,150,465 -0.11(-1.14%)
Jul 29, 2004 9.558 9.566 9.192 9.394 10,316,503 -0.07(-0.73%)
Jul 28, 2004 9.396 9.505 9.289 9.463 8,838,850 +0.02(+0.23%)
Jul 27, 2004 9.299 9.489 9.256 9.441 8,594,219 +0.21(+2.23%)
Jul 26, 2004 9.358 9.412 9.153 9.236 8,584,353 -0.07(-0.70%)
Jul 23, 2004 9.438 9.445 9.240 9.301 9,005,058 -0.14(-1.47%)
Jul 22, 2004 9.190 9.461 9.044 9.440 15,421,882 +0.42(+4.65%)
Jul 21, 2004 9.177 9.200 8.977 9.020 11,180,175 -0.16(-1.70%)
Jul 20, 2004 9.222 9.234 9.056 9.177 11,951,763 -0.03(-0.30%)
Jul 19, 2004 9.187 9.323 9.141 9.204 11,315,013 +0.08(+0.87%)
Jul 16, 2004 9.171 9.181 9.054 9.125 10,284,122 +0.03(+0.33%)
Jul 15, 2004 9.098 9.127 9.013 9.096 7,594,697 +0.01(+0.13%)
Jul 14, 2004 9.052 9.210 9.026 9.084 9,798,654 +0.03(+0.35%)
Jul 13, 2004 9.042 9.088 8.991 9.052 5,101,331 +0.04(+0.42%)
Jul 12, 2004 9.030 9.086 8.920 9.015 5,844,838 -0.01(-0.11%)
Jul 09, 2004 8.971 9.068 8.914 9.024 6,453,000 +0.10(+1.13%)
Jul 08, 2004 9.157 9.163 8.910 8.924 7,956,204 -0.20(-2.15%)
Jul 07, 2004 9.017 9.143 8.995 9.119 8,892,988 +0.14(+1.61%)
Jul 06, 2004 9.056 9.169 8.967 8.975 9,070,073 -0.03(-0.29%)
Jul 02, 2004 8.870 9.054 8.817 9.001 10,094,387 +0.18(+2.06%)
Jul 01, 2004 8.819 8.914 8.700 8.819 11,443,274 +0.22(+2.60%)
Jun 30, 2004 8.511 8.651 8.459 8.596 7,353,354 +0.06(+0.65%)
Jun 29, 2004 8.588 8.645 8.505 8.540 6,144,618 -0.01(-0.14%)
Jun 28, 2004 8.570 8.617 8.515 8.552 7,594,950 +0.01(+0.16%)
Jun 25, 2004 8.651 8.665 8.390 8.538 12,414,462 -0.08(-0.99%)
Jun 24, 2004 8.724 8.775 8.592 8.623 8,660,500 -0.11(-1.24%)
Jun 23, 2004 8.675 8.746 8.607 8.732 6,239,233 +0.08(+0.87%)
Jun 22, 2004 8.665 8.675 8.485 8.657 7,512,984 +0.01(+0.09%)
Jun 21, 2004 8.673 8.746 8.607 8.649 6,840,059 +0.01(+0.14%)
Jun 18, 2004 8.483 8.736 8.437 8.637 8,819,877 +0.13(+1.49%)
Jun 17, 2004 8.475 8.538 8.430 8.511 5,271,586 +0.03(+0.33%)
Jun 16, 2004 8.455 8.489 8.350 8.483 5,629,805 +0.03(+0.33%)
Jun 15, 2004 8.345 8.473 8.242 8.455 9,097,395 +0.16(+1.91%)
Jun 14, 2004 8.416 8.428 8.157 8.297 8,328,337 -0.13(-1.52%)
Jun 10, 2004 8.439 8.540 8.411 8.426 4,870,361 -0.02(-0.28%)
Jun 09, 2004 8.471 8.564 8.410 8.449 5,610,073 -0.07(-0.79%)
Jun 08, 2004 8.352 8.532 8.315 8.517 9,550,734 +0.15(+1.82%)
Jun 07, 2004 8.212 8.378 8.196 8.364 6,552,674 +0.19(+2.32%)
Jun 04, 2004 8.220 8.264 8.151 8.175 8,090,031 +0.03(+0.39%)
Jun 03, 2004 8.196 8.256 8.133 8.143 5,822,576 -0.04(-0.53%)
Jun 02, 2004 8.143 8.244 8.115 8.186 7,901,055 +0.07(+0.90%)
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.