Skip to main content

Starbucks Corp (NQ: SBUX )

101.87 -0.21 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.596 8.738 8.544 8.682 7,280,439 +0.06(+0.65%)
Jun 29, 2004 8.674 8.732 8.590 8.626 6,083,688 -0.01(-0.14%)
Jun 28, 2004 8.656 8.704 8.600 8.638 7,519,638 +0.01(+0.16%)
Jun 25, 2004 8.738 8.752 8.474 8.624 12,291,360 -0.09(-0.99%)
Jun 24, 2004 8.811 8.863 8.678 8.710 8,574,622 -0.11(-1.24%)
Jun 23, 2004 8.761 8.833 8.694 8.819 6,177,365 +0.08(+0.87%)
Jun 22, 2004 8.752 8.761 8.570 8.744 7,438,486 +0.01(+0.09%)
Jun 21, 2004 8.759 8.833 8.694 8.736 6,772,233 +0.01(+0.14%)
Jun 18, 2004 8.568 8.823 8.522 8.724 8,732,419 +0.13(+1.49%)
Jun 17, 2004 8.560 8.624 8.514 8.596 5,219,313 +0.03(+0.33%)
Jun 16, 2004 8.540 8.574 8.434 8.568 5,573,980 +0.03(+0.33%)
Jun 15, 2004 8.428 8.558 8.324 8.540 9,007,185 +0.16(+1.91%)
Jun 14, 2004 8.500 8.512 8.238 8.380 8,245,754 -0.13(-1.52%)
Jun 10, 2004 8.524 8.626 8.496 8.510 4,822,066 -0.02(-0.28%)
Jun 09, 2004 8.556 8.650 8.494 8.534 5,554,443 -0.07(-0.79%)
Jun 08, 2004 8.436 8.618 8.398 8.602 9,456,029 +0.15(+1.82%)
Jun 07, 2004 8.294 8.462 8.278 8.448 6,487,698 +0.19(+2.32%)
Jun 04, 2004 8.302 8.346 8.232 8.256 8,009,810 +0.03(+0.39%)
Jun 03, 2004 8.278 8.338 8.215 8.225 5,764,839 -0.04(-0.53%)
Jun 02, 2004 8.225 8.326 8.197 8.268 7,822,708 +0.07(+0.90%)
Jun 01, 2004 8.123 8.229 8.109 8.195 6,718,382 +0.09(+1.11%)
May 28, 2004 8.031 8.225 8.005 8.105 10,787,032 +0.12(+1.45%)
May 27, 2004 8.021 8.083 7.943 7.989 10,680,081 +0.07(+0.88%)
May 26, 2004 7.865 7.943 7.845 7.919 4,705,347 +0.02(+0.23%)
May 25, 2004 7.785 7.915 7.690 7.901 6,689,327 +0.16(+2.12%)
May 24, 2004 7.809 7.831 7.697 7.737 4,660,763 -0.00(-0.03%)
May 21, 2004 7.711 7.785 7.656 7.739 5,059,763 +0.06(+0.78%)
May 20, 2004 7.518 7.701 7.512 7.680 9,762,856 +0.19(+2.48%)
May 19, 2004 7.568 7.604 7.454 7.494 5,998,528 -0.01(-0.19%)
May 18, 2004 7.550 7.562 7.490 7.508 4,155,563 +0.01(+0.08%)
May 17, 2004 7.566 7.586 7.486 7.502 7,674,429 -0.09(-1.21%)
May 14, 2004 7.554 7.692 7.516 7.594 5,582,496 +0.04(+0.50%)
May 13, 2004 7.510 7.564 7.436 7.556 7,473,552 +0.02(+0.21%)
May 12, 2004 7.616 7.616 7.392 7.540 9,420,212 -0.07(-0.94%)
May 11, 2004 7.570 7.701 7.534 7.612 5,598,526 +0.03(+0.42%)
May 10, 2004 7.582 7.616 7.510 7.580 8,148,571 -0.04(-0.47%)
May 07, 2004 7.785 7.837 7.598 7.616 8,647,259 -0.26(-3.25%)
May 06, 2004 7.907 7.951 7.785 7.871 6,358,455 -0.08(-0.98%)
May 05, 2004 7.925 7.967 7.863 7.949 7,705,488 +0.04(+0.56%)
May 04, 2004 7.841 7.975 7.791 7.905 9,370,869 +0.09(+1.15%)
May 03, 2004 7.763 7.857 7.686 7.815 6,166,594 +0.05(+0.59%)
Apr 30, 2004 7.847 7.909 7.745 7.769 6,656,515 -0.04(-0.49%)
Apr 29, 2004 7.821 7.929 7.725 7.807 7,231,096 +0.03(+0.44%)
Apr 28, 2004 7.861 7.885 7.723 7.773 5,835,472 -0.07(-0.84%)
Apr 27, 2004 7.839 7.965 7.791 7.839 7,667,166 +0.05(+0.69%)
Apr 26, 2004 7.875 7.879 7.697 7.785 5,306,477 -0.04(-0.46%)
Apr 23, 2004 7.819 7.859 7.725 7.821 6,489,952 +0.02(+0.31%)
Apr 22, 2004 7.606 7.885 7.586 7.797 13,533,947 +0.37(+4.92%)
Apr 21, 2004 7.496 7.508 7.334 7.432 7,677,435 +0.00(+0.00%)
Apr 20, 2004 7.604 7.703 7.430 7.432 6,661,775 -0.17(-2.26%)
Apr 19, 2004 7.566 7.626 7.534 7.604 5,176,984 +0.05(+0.66%)
Apr 16, 2004 7.654 7.654 7.534 7.554 9,802,180 -0.04(-0.58%)
Apr 15, 2004 7.670 7.670 7.564 7.598 6,317,879 -0.04(-0.47%)
Apr 14, 2004 7.638 7.686 7.566 7.634 7,250,883 -0.05(-0.62%)
Apr 13, 2004 7.873 7.879 7.660 7.682 6,031,841 -0.14(-1.84%)
Apr 12, 2004 7.841 7.869 7.779 7.825 4,634,464 +0.01(+0.15%)
Apr 08, 2004 7.795 7.875 7.747 7.813 6,102,975 -0.02(-0.23%)
Apr 07, 2004 7.933 7.943 7.791 7.831 8,880,197 -0.09(-1.18%)
Apr 06, 2004 7.833 7.967 7.811 7.925 6,541,299 +0.00(+0.00%)
Apr 05, 2004 7.865 7.925 7.785 7.925 5,451,249 +0.08(+1.02%)
Apr 02, 2004 7.727 7.909 7.680 7.845 8,791,279 +0.21(+2.80%)
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.