Skip to main content

Starbucks Corp (NQ: SBUX )

97.75 +1.63 (+1.70%)
Streaming Delayed Price Updated: 10:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.