Skip to main content

Starbucks Corp (NQ: SBUX )

101.87 -0.21 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.033 9.105 8.983 9.075 7,711,499 -0.01(-0.09%)
Sep 29, 2004 8.901 9.085 8.857 9.083 5,933,155 +0.18(+2.06%)
Sep 28, 2004 8.909 8.925 8.847 8.899 5,091,573 +0.04(+0.45%)
Sep 27, 2004 8.955 8.985 8.819 8.859 11,000,934 -0.13(-1.47%)
Sep 24, 2004 8.935 9.091 8.853 8.991 6,697,342 +0.07(+0.83%)
Sep 23, 2004 8.933 9.019 8.917 8.917 4,963,332 -0.02(-0.22%)
Sep 22, 2004 9.063 9.067 8.823 8.937 9,751,335 -0.19(-2.10%)
Sep 21, 2004 9.093 9.173 9.023 9.129 5,616,560 +0.03(+0.29%)
Sep 20, 2004 9.149 9.177 9.017 9.103 5,112,112 -0.09(-0.98%)
Sep 17, 2004 9.149 9.241 9.117 9.193 5,517,624 +0.09(+0.94%)
Sep 16, 2004 9.107 9.131 9.049 9.107 3,250,862 +0.04(+0.44%)
Sep 15, 2004 9.227 9.233 9.039 9.067 6,319,131 -0.11(-1.20%)
Sep 14, 2004 9.009 9.177 8.971 9.177 6,536,039 +0.19(+2.09%)
Sep 13, 2004 8.975 9.031 8.909 8.989 8,076,185 +0.03(+0.38%)
Sep 10, 2004 8.905 8.969 8.847 8.955 3,809,162 +0.05(+0.54%)
Sep 09, 2004 8.889 8.945 8.809 8.907 5,711,739 +0.06(+0.68%)
Sep 08, 2004 8.805 8.943 8.803 8.847 5,327,767 -0.01(-0.14%)
Sep 07, 2004 8.919 8.951 8.789 8.859 6,546,809 +0.00(+0.05%)
Sep 03, 2004 8.883 8.961 8.813 8.855 6,139,543 -0.01(-0.09%)
Sep 02, 2004 8.656 8.883 8.652 8.863 6,384,754 +0.23(+2.71%)
Sep 01, 2004 8.594 8.664 8.542 8.630 6,801,789 -0.00(-0.02%)
Aug 31, 2004 8.574 8.634 8.514 8.632 6,868,664 +0.10(+1.12%)
Aug 30, 2004 8.519 8.664 8.488 8.536 7,721,017 +0.04(+0.45%)
Aug 27, 2004 8.604 8.682 8.488 8.498 11,643,392 -0.10(-1.16%)
Aug 26, 2004 8.690 8.744 8.394 8.598 35,226,984 -0.59(-6.45%)
Aug 25, 2004 9.077 9.197 8.983 9.191 7,236,606 +0.08(+0.83%)
Aug 24, 2004 8.997 9.135 8.983 9.115 6,537,291 +0.13(+1.49%)
Aug 23, 2004 9.037 9.043 8.931 8.981 6,266,783 -0.01(-0.11%)
Aug 20, 2004 8.935 9.011 8.883 8.991 5,045,987 +0.08(+0.87%)
Aug 19, 2004 8.877 9.011 8.873 8.913 8,676,814 +0.03(+0.36%)
Aug 18, 2004 8.732 8.883 8.684 8.881 7,489,582 +0.16(+1.81%)
Aug 17, 2004 8.740 8.855 8.684 8.724 5,937,914 +0.02(+0.28%)
Aug 16, 2004 8.554 8.819 8.492 8.700 7,394,653 +0.08(+0.90%)
Aug 13, 2004 8.736 8.797 8.594 8.622 7,790,147 -0.11(-1.23%)
Aug 12, 2004 8.865 8.913 8.694 8.730 9,038,745 -0.17(-1.95%)
Aug 11, 2004 8.923 8.963 8.869 8.903 6,043,363 -0.10(-1.06%)
Aug 10, 2004 8.836 9.001 8.823 8.999 7,515,631 +0.22(+2.55%)
Aug 09, 2004 8.730 8.875 8.730 8.775 6,697,593 +0.06(+0.64%)
Aug 06, 2004 8.987 9.013 8.692 8.720 13,773,647 -0.32(-3.55%)
Aug 05, 2004 9.083 9.221 9.009 9.041 6,600,911 -0.03(-0.31%)
Aug 04, 2004 9.123 9.187 9.009 9.069 10,033,866 -0.08(-0.92%)
Aug 03, 2004 9.223 9.326 9.103 9.153 10,765,742 -0.12(-1.33%)
Aug 02, 2004 9.352 9.408 9.215 9.277 10,147,079 -0.10(-1.11%)
Jul 30, 2004 9.422 9.490 9.340 9.380 7,079,561 -0.11(-1.14%)
Jul 29, 2004 9.654 9.662 9.285 9.488 10,214,205 -0.07(-0.73%)
Jul 28, 2004 9.490 9.600 9.382 9.558 8,751,204 +0.02(+0.23%)
Jul 27, 2004 9.392 9.584 9.348 9.536 8,508,999 +0.21(+2.23%)
Jul 26, 2004 9.452 9.506 9.245 9.328 8,499,230 -0.07(-0.70%)
Jul 23, 2004 9.532 9.540 9.332 9.394 8,915,764 -0.14(-1.47%)
Jul 22, 2004 9.283 9.556 9.135 9.534 15,268,959 +0.42(+4.65%)
Jul 21, 2004 9.269 9.292 9.067 9.111 11,069,313 -0.16(-1.70%)
Jul 20, 2004 9.314 9.326 9.147 9.269 11,833,249 -0.03(-0.30%)
Jul 19, 2004 9.279 9.416 9.233 9.296 11,202,814 +0.08(+0.87%)
Jul 16, 2004 9.262 9.273 9.145 9.217 10,182,145 +0.03(+0.33%)
Jul 15, 2004 9.189 9.219 9.103 9.187 7,519,388 +0.01(+0.13%)
Jul 14, 2004 9.143 9.302 9.117 9.175 9,701,491 +0.03(+0.35%)
Jul 13, 2004 9.133 9.179 9.081 9.143 5,050,746 +0.04(+0.42%)
Jul 12, 2004 9.121 9.177 9.009 9.105 5,786,880 -0.01(-0.11%)
Jul 09, 2004 9.061 9.159 9.003 9.115 6,389,012 +0.10(+1.13%)
Jul 08, 2004 9.249 9.255 8.999 9.013 7,877,311 -0.20(-2.15%)
Jul 07, 2004 9.107 9.235 9.085 9.211 8,804,805 +0.15(+1.61%)
Jul 06, 2004 9.147 9.261 9.057 9.065 8,980,135 -0.03(-0.29%)
Jul 02, 2004 8.959 9.145 8.905 9.091 9,994,291 +0.18(+2.06%)
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.