Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 5.402 5.431 5.345 5.406 22,736,186 +0.03(+0.56%)
Jan 28, 2005 5.331 5.376 5.216 5.376 31,505,018 +0.07(+1.26%)
Jan 27, 2005 5.486 5.526 5.234 5.309 66,689,992 -0.23(-4.17%)
Jan 26, 2005 5.455 5.547 5.393 5.540 27,653,564 +0.13(+2.48%)
Jan 25, 2005 5.396 5.521 5.388 5.406 25,422,822 +0.01(+0.17%)
Jan 24, 2005 5.562 5.572 5.247 5.397 38,929,628 -0.18(-3.18%)
Jan 21, 2005 5.693 5.701 5.541 5.574 24,022,138 -0.09(-1.64%)
Jan 20, 2005 5.805 5.838 5.652 5.667 24,239,042 -0.11(-1.97%)
Jan 19, 2005 5.852 5.891 5.771 5.781 19,760,078 -0.02(-0.35%)
Jan 18, 2005 5.654 5.815 5.611 5.801 18,530,920 +0.17(+3.10%)
Jan 14, 2005 5.532 5.697 5.521 5.627 26,556,404 +0.08(+1.52%)
Jan 13, 2005 5.648 5.685 5.520 5.543 29,643,462 -0.17(-2.89%)
Jan 12, 2005 5.745 5.809 5.627 5.708 22,374,382 -0.04(-0.64%)
Jan 11, 2005 5.731 5.772 5.571 5.745 38,953,132 -0.04(-0.76%)
Jan 10, 2005 5.944 5.967 5.766 5.789 32,070,926 -0.18(-3.08%)
Jan 07, 2005 6.007 6.052 5.912 5.974 16,646,020 -0.01(-0.12%)
Jan 06, 2005 5.968 6.024 5.816 5.981 48,709,944 -0.19(-3.02%)
Jan 05, 2005 6.108 6.227 6.069 6.167 22,323,962 +0.05(+0.82%)
Jan 04, 2005 6.176 6.241 6.098 6.117 19,851,482 -0.00(-0.07%)
Jan 03, 2005 6.336 6.341 6.064 6.121 27,831,588 -0.12(-1.96%)
Dec 31, 2004 6.305 6.312 6.205 6.243 13,998,510 -0.03(-0.45%)
Dec 30, 2004 6.422 6.433 6.271 6.271 13,975,535 -0.12(-1.93%)
Dec 29, 2004 6.314 6.417 6.307 6.394 14,953,453 +0.08(+1.24%)
Dec 28, 2004 6.182 6.316 6.172 6.316 16,389,364 +0.17(+2.75%)
Dec 27, 2004 6.114 6.162 6.023 6.147 14,026,479 +0.08(+1.29%)
Dec 23, 2004 6.117 6.156 6.069 6.069 11,736,013 -0.05(-0.85%)
Dec 22, 2004 5.918 6.137 5.897 6.121 27,586,972 +0.22(+3.70%)
Dec 21, 2004 5.909 5.917 5.847 5.903 13,823,204 +0.02(+0.36%)
Dec 20, 2004 5.874 5.914 5.849 5.881 12,048,667 +0.06(+0.98%)
Dec 17, 2004 5.854 5.880 5.795 5.824 17,694,420 +0.01(+0.24%)
Dec 16, 2004 5.857 5.898 5.787 5.810 10,464,920 -0.06(-1.09%)
Dec 15, 2004 5.907 5.907 5.837 5.874 9,744,217 -0.00(-0.07%)
Dec 14, 2004 5.880 5.896 5.835 5.878 12,566,095 +0.00(+0.05%)
Dec 13, 2004 5.862 5.877 5.813 5.875 8,549,539 +0.06(+1.08%)
Dec 10, 2004 5.828 5.850 5.792 5.812 11,721,030 -0.06(-1.01%)
Dec 09, 2004 5.781 5.880 5.746 5.871 13,103,999 +0.04(+0.76%)
Dec 08, 2004 5.760 5.853 5.749 5.827 14,999,901 +0.09(+1.64%)
Dec 07, 2004 5.916 5.927 5.732 5.733 15,590,748 -0.15(-2.50%)
Dec 06, 2004 5.874 5.899 5.806 5.880 9,974,962 +0.02(+0.27%)
Dec 03, 2004 5.881 5.897 5.793 5.865 13,873,148 -0.01(-0.12%)
Dec 02, 2004 5.926 5.939 5.770 5.871 25,104,720 +0.11(+1.91%)
Dec 01, 2004 5.639 5.765 5.635 5.761 15,601,236 +0.13(+2.29%)
Nov 30, 2004 5.625 5.671 5.600 5.632 11,734,515 -0.02(-0.27%)
Nov 29, 2004 5.679 5.688 5.570 5.647 12,327,858 -0.02(-0.34%)
Nov 26, 2004 5.681 5.706 5.650 5.666 3,295,353 -0.02(-0.30%)
Nov 24, 2004 5.675 5.706 5.654 5.683 9,553,428 +0.04(+0.64%)
Nov 23, 2004 5.654 5.692 5.615 5.647 13,025,586 -0.01(-0.14%)
Nov 22, 2004 5.546 5.681 5.506 5.655 13,110,492 +0.13(+2.32%)
Nov 19, 2004 5.599 5.653 5.508 5.527 10,291,612 -0.06(-1.02%)
Nov 18, 2004 5.547 5.596 5.524 5.584 10,648,716 +0.02(+0.34%)
Nov 17, 2004 5.490 5.581 5.471 5.565 13,178,417 +0.10(+1.74%)
Nov 16, 2004 5.472 5.532 5.461 5.470 11,001,826 -0.05(-0.94%)
Nov 15, 2004 5.525 5.550 5.481 5.522 13,362,713 -0.01(-0.25%)
Nov 12, 2004 5.546 5.561 5.495 5.536 15,039,857 -0.01(-0.26%)
Nov 11, 2004 5.336 5.580 5.316 5.550 39,825,432 +0.02(+0.27%)
Nov 10, 2004 5.546 5.661 5.523 5.535 27,086,028 +0.05(+0.86%)
Nov 09, 2004 5.459 5.536 5.436 5.488 11,975,248 +0.04(+0.77%)
Nov 08, 2004 5.496 5.506 5.420 5.446 10,504,376 -0.01(-0.20%)
Nov 05, 2004 5.492 5.515 5.427 5.457 13,216,875 -0.01(-0.26%)
Nov 04, 2004 5.348 5.503 5.336 5.471 21,716,470 +0.12(+2.19%)
Nov 03, 2004 5.346 5.388 5.307 5.354 18,653,858 +0.05(+0.94%)
Nov 02, 2004 5.324 5.364 5.301 5.304 13,727,809 -0.03(-0.60%)
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.