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 (%)
Feb 27, 2004 3.728 3.799 3.713 3.744 22,166,762 -0.00(-0.03%)
Feb 26, 2004 3.716 3.769 3.679 3.745 41,745,912 -0.15(-3.95%)
Feb 25, 2004 3.931 3.972 3.867 3.899 22,402,000 +0.01(+0.23%)
Feb 24, 2004 3.799 3.920 3.792 3.890 24,095,610 +0.11(+2.83%)
Feb 23, 2004 3.769 3.835 3.749 3.783 15,136,109 +0.00(+0.05%)
Feb 20, 2004 3.834 3.852 3.770 3.781 15,113,134 -0.03(-0.74%)
Feb 19, 2004 3.822 3.862 3.793 3.809 16,778,276 +0.01(+0.18%)
Feb 18, 2004 3.838 3.856 3.766 3.802 16,509,576 -0.08(-1.99%)
Feb 17, 2004 3.654 3.918 3.653 3.879 36,238,560 +0.21(+5.59%)
Feb 13, 2004 3.686 3.725 3.648 3.674 16,843,704 -0.03(-0.76%)
Feb 12, 2004 3.731 3.734 3.686 3.702 10,766,984 -0.04(-1.04%)
Feb 11, 2004 3.699 3.744 3.671 3.741 11,545,116 +0.05(+1.22%)
Feb 10, 2004 3.679 3.716 3.669 3.696 11,234,463 +0.01(+0.24%)
Feb 09, 2004 3.712 3.739 3.683 3.687 9,443,961 -0.04(-1.13%)
Feb 06, 2004 3.675 3.735 3.674 3.729 12,534,512 +0.05(+1.33%)
Feb 05, 2004 3.679 3.718 3.666 3.680 13,229,736 -0.01(-0.27%)
Feb 04, 2004 3.647 3.704 3.624 3.690 16,018,124 +0.04(+1.07%)
Feb 03, 2004 3.605 3.676 3.604 3.651 12,139,453 +0.02(+0.66%)
Feb 02, 2004 3.686 3.694 3.605 3.627 15,705,973 -0.04(-1.04%)
Jan 30, 2004 3.642 3.685 3.605 3.665 23,845,888 +0.01(+0.36%)
Jan 29, 2004 3.601 3.671 3.577 3.652 21,929,028 +0.10(+2.88%)
Jan 28, 2004 3.602 3.624 3.531 3.550 22,621,754 -0.02(-0.62%)
Jan 27, 2004 3.625 3.649 3.564 3.572 18,285,094 -0.07(-1.82%)
Jan 26, 2004 3.578 3.638 3.543 3.638 13,939,944 +0.05(+1.28%)
Jan 23, 2004 3.602 3.617 3.572 3.592 13,358,093 +0.02(+0.42%)
Jan 22, 2004 3.544 3.624 3.536 3.577 25,179,900 +0.07(+2.09%)
Jan 21, 2004 3.478 3.534 3.464 3.504 13,537,892 +0.02(+0.49%)
Jan 20, 2004 3.454 3.504 3.434 3.487 17,081,438 +0.03(+0.78%)
Jan 16, 2004 3.395 3.470 3.395 3.460 16,175,948 +0.06(+1.83%)
Jan 15, 2004 3.367 3.434 3.336 3.398 16,546,335 +0.03(+0.92%)
Jan 14, 2004 3.314 3.389 3.314 3.367 11,563,650 +0.05(+1.57%)
Jan 13, 2004 3.336 3.340 3.300 3.315 12,288,192 -0.03(-0.75%)
Jan 12, 2004 3.309 3.347 3.299 3.340 11,118,053 +0.03(+0.79%)
Jan 09, 2004 3.324 3.363 3.313 3.314 12,809,465 -0.03(-0.84%)
Jan 08, 2004 3.307 3.363 3.304 3.342 16,388,286 -0.03(-0.89%)
Jan 07, 2004 3.370 3.404 3.342 3.372 12,099,143 -0.01(-0.41%)
Jan 06, 2004 3.446 3.454 3.369 3.386 24,065,144 +0.04(+1.23%)
Jan 05, 2004 3.309 3.353 3.297 3.345 17,372,114 +0.05(+1.52%)
Jan 02, 2004 3.349 3.368 3.294 3.295 16,457,634 -0.03(-0.75%)
Dec 31, 2003 3.304 3.347 3.285 3.320 14,399,431 +0.05(+1.38%)
Dec 30, 2003 3.241 3.299 3.224 3.275 11,037,263 +0.04(+1.27%)
Dec 29, 2003 3.210 3.252 3.193 3.234 8,647,769 +0.04(+1.13%)
Dec 26, 2003 3.196 3.210 3.177 3.198 3,005,625 +0.01(+0.28%)
Dec 24, 2003 3.224 3.225 3.179 3.189 4,090,515 -0.02(-0.72%)
Dec 23, 2003 3.204 3.237 3.175 3.212 12,320,895 +0.01(+0.25%)
Dec 22, 2003 3.224 3.225 3.152 3.204 15,784,046 -0.01(-0.28%)
Dec 19, 2003 3.250 3.262 3.178 3.213 16,978,068 -0.02(-0.74%)
Dec 18, 2003 3.174 3.242 3.172 3.237 11,948,106 +0.06(+1.76%)
Dec 17, 2003 3.210 3.221 3.154 3.181 9,471,465 -0.02(-0.72%)
Dec 16, 2003 3.155 3.223 3.146 3.204 15,079,317 +0.05(+1.52%)
Dec 15, 2003 3.210 3.244 3.149 3.156 13,865,826 -0.02(-0.66%)
Dec 12, 2003 3.241 3.241 3.162 3.177 9,959,715 -0.05(-1.43%)
Dec 11, 2003 3.169 3.249 3.157 3.223 10,683,578 +0.05(+1.51%)
Dec 10, 2003 3.180 3.194 3.152 3.175 8,544,869 +0.01(+0.16%)
Dec 09, 2003 3.253 3.259 3.170 3.170 10,132,977 -0.07(-2.04%)
Dec 08, 2003 3.186 3.239 3.176 3.236 9,156,891 +0.05(+1.51%)
Dec 05, 2003 3.205 3.218 3.173 3.188 10,130,445 -0.02(-0.53%)
Dec 04, 2003 3.184 3.220 3.154 3.205 11,575,322 +0.01(+0.19%)
Dec 03, 2003 3.200 3.274 3.184 3.199 16,383,317 -0.01(-0.31%)
Dec 02, 2003 3.242 3.245 3.204 3.209 13,649,393 -0.04(-1.17%)
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.