Skip to main content

Starbucks Corp (NQ: SBUX )

96.62 +0.19 (+0.19%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.300 4.330 4.270 4.329 13,696,216 +0.05(+1.12%)
Aug 30, 2004 4.272 4.345 4.257 4.281 15,395,819 +0.02(+0.45%)
Aug 27, 2004 4.315 4.354 4.257 4.262 23,217,090 -0.05(-1.16%)
Aug 26, 2004 4.358 4.385 4.210 4.312 70,243,112 -0.30(-6.45%)
Aug 25, 2004 4.552 4.612 4.505 4.609 14,429,897 +0.04(+0.83%)
Aug 24, 2004 4.512 4.581 4.505 4.571 13,035,453 +0.07(+1.49%)
Aug 23, 2004 4.532 4.535 4.479 4.504 12,496,055 -0.01(-0.11%)
Aug 20, 2004 4.481 4.519 4.455 4.509 10,061,771 +0.04(+0.87%)
Aug 19, 2004 4.452 4.519 4.450 4.470 17,301,692 +0.02(+0.36%)
Aug 18, 2004 4.379 4.455 4.355 4.454 14,934,334 +0.08(+1.81%)
Aug 17, 2004 4.383 4.441 4.355 4.375 11,840,287 +0.01(+0.28%)
Aug 16, 2004 4.290 4.423 4.259 4.363 14,745,045 +0.04(+0.90%)
Aug 13, 2004 4.381 4.412 4.310 4.324 15,533,665 -0.05(-1.23%)
Aug 12, 2004 4.446 4.470 4.360 4.378 18,023,386 -0.09(-1.95%)
Aug 11, 2004 4.475 4.495 4.448 4.465 12,050,552 -0.05(-1.06%)
Aug 10, 2004 4.431 4.514 4.425 4.513 14,986,276 +0.11(+2.55%)
Aug 09, 2004 4.378 4.451 4.378 4.401 13,355,096 +0.03(+0.64%)
Aug 06, 2004 4.507 4.520 4.359 4.373 27,464,850 -0.16(-3.55%)
Aug 05, 2004 4.555 4.624 4.518 4.534 13,162,311 -0.01(-0.31%)
Aug 04, 2004 4.575 4.607 4.518 4.548 20,007,672 -0.04(-0.92%)
Aug 03, 2004 4.625 4.677 4.565 4.590 21,467,044 -0.06(-1.33%)
Aug 02, 2004 4.690 4.718 4.621 4.652 20,233,420 -0.05(-1.11%)
Jul 30, 2004 4.725 4.759 4.684 4.704 14,116,746 -0.05(-1.14%)
Jul 29, 2004 4.841 4.845 4.656 4.758 20,367,270 -0.04(-0.73%)
Jul 28, 2004 4.759 4.814 4.705 4.793 17,450,026 +0.01(+0.23%)
Jul 27, 2004 4.710 4.806 4.688 4.782 16,967,066 +0.10(+2.23%)
Jul 26, 2004 4.740 4.767 4.636 4.678 16,947,588 -0.03(-0.70%)
Jul 23, 2004 4.780 4.784 4.680 4.711 17,778,160 -0.07(-1.47%)
Jul 22, 2004 4.655 4.792 4.581 4.781 30,446,522 +0.21(+4.65%)
Jul 21, 2004 4.648 4.660 4.547 4.569 22,072,368 -0.08(-1.70%)
Jul 20, 2004 4.671 4.677 4.587 4.648 23,595,668 -0.01(-0.30%)
Jul 19, 2004 4.653 4.722 4.630 4.662 22,338,570 +0.04(+0.87%)
Jul 16, 2004 4.645 4.650 4.586 4.622 20,303,342 +0.02(+0.33%)
Jul 15, 2004 4.608 4.623 4.565 4.607 14,993,768 +0.01(+0.13%)
Jul 14, 2004 4.585 4.665 4.572 4.601 19,344,912 +0.02(+0.35%)
Jul 13, 2004 4.580 4.603 4.554 4.585 10,071,261 +0.02(+0.42%)
Jul 12, 2004 4.574 4.602 4.518 4.566 11,539,123 -0.01(-0.11%)
Jul 09, 2004 4.544 4.593 4.515 4.571 12,739,783 +0.05(+1.13%)
Jul 08, 2004 4.638 4.641 4.513 4.520 15,707,471 -0.10(-2.15%)
Jul 07, 2004 4.567 4.631 4.556 4.619 17,556,908 +0.07(+1.61%)
Jul 06, 2004 4.587 4.644 4.542 4.546 17,906,516 -0.01(-0.29%)
Jul 02, 2004 4.493 4.586 4.466 4.559 19,928,760 +0.09(+2.06%)
Jul 01, 2004 4.467 4.515 4.407 4.467 22,591,788 +0.11(+2.60%)
Jun 30, 2004 4.311 4.382 4.285 4.354 14,517,299 +0.03(+0.65%)
Jun 29, 2004 4.350 4.379 4.308 4.326 12,130,962 -0.01(-0.14%)
Jun 28, 2004 4.341 4.365 4.313 4.332 14,994,267 +0.01(+0.16%)
Jun 25, 2004 4.382 4.389 4.250 4.325 24,509,148 -0.04(-0.99%)
Jun 24, 2004 4.419 4.445 4.352 4.368 17,097,920 -0.06(-1.24%)
Jun 23, 2004 4.394 4.430 4.360 4.423 12,317,754 +0.04(+0.87%)
Jun 22, 2004 4.389 4.394 4.298 4.385 14,832,448 +0.00(+0.09%)
Jun 21, 2004 4.393 4.430 4.360 4.381 13,503,930 +0.01(+0.14%)
Jun 18, 2004 4.297 4.425 4.274 4.375 17,412,568 +0.06(+1.49%)
Jun 17, 2004 4.293 4.325 4.270 4.311 10,407,386 +0.01(+0.33%)
Jun 16, 2004 4.283 4.300 4.230 4.297 11,114,597 +0.01(+0.33%)
Jun 15, 2004 4.227 4.292 4.175 4.283 17,960,456 +0.08(+1.91%)
Jun 14, 2004 4.263 4.269 4.132 4.203 16,442,151 -0.07(-1.52%)
Jun 10, 2004 4.275 4.326 4.261 4.268 9,615,270 -0.01(-0.28%)
Jun 09, 2004 4.291 4.338 4.260 4.280 11,075,640 -0.03(-0.79%)
Jun 08, 2004 4.231 4.322 4.212 4.314 18,855,458 +0.08(+1.82%)
Jun 07, 2004 4.160 4.244 4.152 4.237 12,936,563 +0.10(+2.32%)
Jun 04, 2004 4.164 4.186 4.129 4.141 15,971,676 +0.02(+0.39%)
Jun 03, 2004 4.152 4.182 4.120 4.125 11,495,172 -0.02(-0.53%)
Jun 02, 2004 4.125 4.176 4.111 4.147 15,598,593 +0.04(+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.