Starbucks Corp (NQ: SBUX )

113.36 USD +2.12 (+1.91%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.