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

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
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 (%)
May 28, 2004 4.027 4.125 4.014 4.064 21,509,698 +0.06(+1.45%)
May 27, 2004 4.022 4.053 3.983 4.006 21,296,434 +0.04(+0.88%)
May 26, 2004 3.944 3.983 3.934 3.971 9,382,617 +0.01(+0.23%)
May 25, 2004 3.904 3.969 3.856 3.962 13,338,740 +0.08(+2.12%)
May 24, 2004 3.916 3.927 3.860 3.880 9,293,716 -0.00(-0.03%)
May 21, 2004 3.867 3.904 3.839 3.881 10,089,335 +0.03(+0.78%)
May 20, 2004 3.770 3.862 3.767 3.851 19,467,458 +0.09(+2.48%)
May 19, 2004 3.795 3.813 3.738 3.758 11,961,264 -0.01(-0.19%)
May 18, 2004 3.786 3.792 3.756 3.765 8,286,330 +0.00(+0.08%)
May 17, 2004 3.794 3.804 3.754 3.762 15,303,066 -0.05(-1.21%)
May 14, 2004 3.788 3.857 3.769 3.808 11,131,682 +0.02(+0.50%)
May 13, 2004 3.766 3.793 3.729 3.789 14,902,509 +0.01(+0.21%)
May 12, 2004 3.819 3.819 3.707 3.781 18,784,214 -0.04(-0.94%)
May 11, 2004 3.796 3.862 3.778 3.817 11,163,647 +0.02(+0.42%)
May 10, 2004 3.802 3.819 3.766 3.801 16,248,520 -0.02(-0.47%)
May 07, 2004 3.904 3.930 3.810 3.819 17,242,920 -0.13(-3.25%)
May 06, 2004 3.965 3.987 3.904 3.947 12,678,970 -0.04(-0.98%)
May 05, 2004 3.974 3.995 3.943 3.986 15,364,997 +0.02(+0.56%)
May 04, 2004 3.932 3.999 3.907 3.964 18,685,822 +0.05(+1.15%)
May 03, 2004 3.893 3.940 3.854 3.919 12,296,393 +0.02(+0.59%)
Apr 30, 2004 3.935 3.966 3.884 3.896 13,273,312 -0.02(-0.49%)
Apr 29, 2004 3.922 3.976 3.874 3.915 14,419,044 +0.02(+0.44%)
Apr 28, 2004 3.942 3.954 3.873 3.898 11,636,124 -0.03(-0.84%)
Apr 27, 2004 3.931 3.994 3.907 3.931 15,288,582 +0.03(+0.69%)
Apr 26, 2004 3.949 3.951 3.860 3.904 10,581,291 -0.02(-0.46%)
Apr 23, 2004 3.921 3.941 3.874 3.922 12,941,180 +0.01(+0.31%)
Apr 22, 2004 3.814 3.954 3.804 3.910 26,987,136 +0.18(+4.92%)
Apr 21, 2004 3.759 3.765 3.678 3.727 15,309,059 +0.00(+0.00%)
Apr 20, 2004 3.813 3.863 3.726 3.727 13,283,800 -0.09(-2.26%)
Apr 19, 2004 3.794 3.824 3.778 3.813 10,323,077 +0.03(+0.66%)
Apr 16, 2004 3.838 3.838 3.778 3.788 19,545,872 -0.02(-0.58%)
Apr 15, 2004 3.846 3.847 3.793 3.810 12,598,059 -0.02(-0.47%)
Apr 14, 2004 3.830 3.854 3.794 3.828 14,458,501 -0.02(-0.62%)
Apr 13, 2004 3.948 3.951 3.841 3.852 12,027,690 -0.07(-1.84%)
Apr 12, 2004 3.932 3.946 3.901 3.924 9,241,274 +0.01(+0.15%)
Apr 08, 2004 3.909 3.949 3.885 3.918 12,169,533 -0.01(-0.23%)
Apr 07, 2004 3.978 3.983 3.907 3.927 17,707,406 -0.05(-1.18%)
Apr 06, 2004 3.928 3.995 3.917 3.974 13,043,566 +0.00(+0.00%)
Apr 05, 2004 3.944 3.974 3.904 3.974 10,869,972 +0.04(+1.02%)
Apr 02, 2004 3.875 3.966 3.851 3.934 17,530,102 +0.11(+2.80%)
Apr 01, 2004 3.818 3.842 3.770 3.827 16,799,910 +0.04(+0.95%)
Mar 31, 2004 3.833 3.838 3.771 3.791 11,769,476 -0.02(-0.42%)
Mar 30, 2004 3.769 3.815 3.732 3.807 14,925,484 +0.04(+0.96%)
Mar 29, 2004 3.703 3.783 3.692 3.771 12,434,740 +0.09(+2.31%)
Mar 26, 2004 3.719 3.737 3.684 3.686 13,258,828 -0.05(-1.26%)
Mar 25, 2004 3.713 3.744 3.683 3.733 12,364,817 +0.03(+0.84%)
Mar 24, 2004 3.672 3.745 3.671 3.702 20,359,470 +0.02(+0.49%)
Mar 23, 2004 3.727 3.739 3.671 3.684 18,784,214 -0.04(-1.08%)
Mar 22, 2004 3.655 3.732 3.655 3.724 22,394,220 +0.04(+1.11%)
Mar 19, 2004 3.693 3.723 3.677 3.683 18,512,514 -0.03(-0.73%)
Mar 18, 2004 3.748 3.749 3.692 3.710 15,179,703 -0.03(-0.80%)
Mar 17, 2004 3.768 3.771 3.731 3.740 12,246,948 -0.00(-0.05%)
Mar 16, 2004 3.743 3.768 3.719 3.742 14,041,462 +0.04(+0.97%)
Mar 15, 2004 3.745 3.784 3.700 3.706 18,900,086 -0.06(-1.54%)
Mar 12, 2004 3.770 3.803 3.740 3.764 15,880,927 -0.00(-0.08%)
Mar 11, 2004 3.764 3.824 3.759 3.767 14,224,260 -0.02(-0.53%)
Mar 10, 2004 3.794 3.839 3.753 3.787 20,959,806 +0.03(+0.80%)
Mar 09, 2004 3.743 3.794 3.727 3.757 14,026,479 +0.01(+0.19%)
Mar 08, 2004 3.796 3.838 3.741 3.750 17,882,712 -0.06(-1.47%)
Mar 05, 2004 3.789 3.878 3.771 3.806 17,768,338 +0.01(+0.24%)
Mar 04, 2004 3.767 3.834 3.759 3.797 9,233,283 +0.01(+0.32%)
Mar 03, 2004 3.739 3.804 3.729 3.785 15,029,868 +0.04(+1.12%)
Mar 02, 2004 3.784 3.789 3.725 3.743 13,794,735 -0.04(-1.16%)
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.