Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

96.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 4.300 4.330 4.270 4.329 13,696,344 +0.05(+1.12%)
Aug 30, 2004 4.272 4.345 4.257 4.281 15,395,963 +0.02(+0.45%)
Aug 27, 2004 4.315 4.354 4.257 4.262 23,217,308 -0.05(-1.16%)
Aug 26, 2004 4.358 4.385 4.210 4.312 70,243,768 -0.30(-6.45%)
Aug 25, 2004 4.552 4.612 4.505 4.609 14,430,032 +0.04(+0.83%)
Aug 24, 2004 4.512 4.581 4.505 4.571 13,035,575 +0.07(+1.49%)
Aug 23, 2004 4.532 4.535 4.479 4.504 12,496,172 -0.00(-0.11%)
Aug 20, 2004 4.481 4.519 4.455 4.509 10,061,866 +0.04(+0.87%)
Aug 19, 2004 4.452 4.519 4.450 4.470 17,301,854 +0.02(+0.36%)
Aug 18, 2004 4.379 4.455 4.355 4.454 14,934,474 +0.08(+1.81%)
Aug 17, 2004 4.383 4.441 4.355 4.375 11,840,398 +0.01(+0.28%)
Aug 16, 2004 4.290 4.423 4.259 4.363 14,745,183 +0.04(+0.90%)
Aug 13, 2004 4.381 4.412 4.310 4.324 15,533,811 -0.05(-1.23%)
Aug 12, 2004 4.446 4.470 4.360 4.378 18,023,556 -0.09(-1.95%)
Aug 11, 2004 4.475 4.495 4.448 4.465 12,050,665 -0.05(-1.06%)
Aug 10, 2004 4.431 4.514 4.425 4.513 14,986,416 +0.11(+2.55%)
Aug 09, 2004 4.378 4.451 4.378 4.401 13,355,221 +0.03(+0.64%)
Aug 06, 2004 4.507 4.520 4.359 4.373 27,465,108 -0.16(-3.55%)
Aug 05, 2004 4.555 4.624 4.518 4.534 13,162,435 -0.01(-0.31%)
Aug 04, 2004 4.575 4.607 4.518 4.548 20,007,860 -0.04(-0.92%)
Aug 03, 2004 4.625 4.677 4.565 4.590 21,467,244 -0.06(-1.33%)
Aug 02, 2004 4.690 4.718 4.621 4.652 20,233,610 -0.05(-1.11%)
Jul 30, 2004 4.725 4.759 4.684 4.704 14,116,879 -0.05(-1.14%)
Jul 29, 2004 4.841 4.845 4.656 4.758 20,367,462 -0.04(-0.73%)
Jul 28, 2004 4.759 4.814 4.705 4.793 17,450,190 +0.01(+0.23%)
Jul 27, 2004 4.710 4.806 4.688 4.782 16,967,224 +0.10(+2.23%)
Jul 26, 2004 4.740 4.767 4.636 4.678 16,947,746 -0.03(-0.70%)
Jul 23, 2004 4.780 4.784 4.680 4.711 17,778,326 -0.07(-1.47%)
Jul 22, 2004 4.655 4.792 4.581 4.781 30,446,808 +0.21(+4.64%)
Jul 21, 2004 4.648 4.660 4.547 4.569 22,072,576 -0.08(-1.70%)
Jul 20, 2004 4.671 4.677 4.587 4.648 23,595,890 -0.01(-0.30%)
Jul 19, 2004 4.653 4.722 4.630 4.662 22,338,780 +0.04(+0.87%)
Jul 16, 2004 4.645 4.650 4.586 4.622 20,303,532 +0.02(+0.33%)
Jul 15, 2004 4.608 4.623 4.565 4.607 14,993,908 +0.01(+0.13%)
Jul 14, 2004 4.585 4.665 4.572 4.601 19,345,094 +0.02(+0.35%)
Jul 13, 2004 4.580 4.603 4.554 4.585 10,071,355 +0.02(+0.42%)
Jul 12, 2004 4.574 4.602 4.518 4.566 11,539,231 -0.00(-0.11%)
Jul 09, 2004 4.544 4.593 4.515 4.571 12,739,902 +0.05(+1.13%)
Jul 08, 2004 4.638 4.641 4.513 4.520 15,707,618 -0.10(-2.15%)
Jul 07, 2004 4.567 4.631 4.556 4.619 17,557,072 +0.07(+1.61%)
Jul 06, 2004 4.587 4.644 4.542 4.546 17,906,684 -0.01(-0.29%)
Jul 02, 2004 4.493 4.586 4.466 4.559 19,928,948 +0.09(+2.06%)
Jul 01, 2004 4.467 4.515 4.407 4.467 22,592,000 +0.11(+2.60%)
Jun 30, 2004 4.311 4.382 4.285 4.354 14,517,435 +0.03(+0.65%)
Jun 29, 2004 4.350 4.379 4.308 4.326 12,131,076 -0.01(-0.14%)
Jun 28, 2004 4.341 4.365 4.313 4.332 14,994,408 +0.01(+0.16%)
Jun 25, 2004 4.382 4.389 4.250 4.325 24,509,378 -0.04(-0.99%)
Jun 24, 2004 4.419 4.445 4.352 4.368 17,098,080 -0.06(-1.24%)
Jun 23, 2004 4.394 4.430 4.360 4.423 12,317,869 +0.04(+0.87%)
Jun 22, 2004 4.389 4.394 4.298 4.385 14,832,587 +0.00(+0.09%)
Jun 21, 2004 4.393 4.430 4.360 4.381 13,504,057 +0.01(+0.14%)
Jun 18, 2004 4.297 4.425 4.274 4.375 17,412,732 +0.06(+1.49%)
Jun 17, 2004 4.293 4.325 4.270 4.311 10,407,483 +0.01(+0.33%)
Jun 16, 2004 4.283 4.300 4.230 4.297 11,114,701 +0.01(+0.33%)
Jun 15, 2004 4.227 4.292 4.175 4.283 17,960,626 +0.08(+1.91%)
Jun 14, 2004 4.263 4.269 4.132 4.203 16,442,305 -0.07(-1.52%)
Jun 10, 2004 4.275 4.326 4.261 4.268 9,615,360 -0.01(-0.28%)
Jun 09, 2004 4.291 4.338 4.260 4.280 11,075,744 -0.03(-0.79%)
Jun 08, 2004 4.231 4.322 4.212 4.314 18,855,634 +0.08(+1.82%)
Jun 07, 2004 4.160 4.244 4.152 4.237 12,936,685 +0.10(+2.32%)
Jun 04, 2004 4.164 4.186 4.129 4.141 15,971,826 +0.02(+0.39%)
Jun 03, 2004 4.152 4.182 4.120 4.125 11,495,280 -0.02(-0.53%)
Jun 02, 2004 4.125 4.176 4.111 4.147 15,598,739 +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.