Skip to main content

Starbucks Corp (NQ: SBUX )

108.76 +1.78 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 10.22 10.41 10.20 10.34 9,177,884 +0.13(+1.25%)
Feb 25, 2005 10.23 10.31 10.15 10.21 7,104,383 +0.00(+0.04%)
Feb 24, 2005 9.959 10.23 9.931 10.21 9,206,134 +0.25(+2.51%)
Feb 23, 2005 9.977 10.08 9.893 9.961 7,028,197 +0.05(+0.54%)
Feb 22, 2005 9.885 10.07 9.883 9.907 9,658,467 -0.06(-0.60%)
Feb 18, 2005 9.961 10.01 9.925 9.967 6,042,674 +0.03(+0.26%)
Feb 17, 2005 10.03 10.10 9.931 9.941 7,144,358 -0.12(-1.17%)
Feb 16, 2005 10.12 10.15 9.983 10.06 8,378,340 -0.02(-0.24%)
Feb 15, 2005 9.979 10.17 9.891 10.08 10,461,104 +0.13(+1.32%)
Feb 14, 2005 10.03 10.06 9.949 9.951 7,468,252 -0.07(-0.66%)
Feb 11, 2005 9.917 10.11 9.823 10.02 12,473,666 +0.00(+0.00%)
Feb 10, 2005 10.21 10.23 10.02 10.02 9,019,301 -0.07(-0.73%)
Feb 09, 2005 10.30 10.31 10.05 10.09 7,626,417 -0.20(-1.98%)
Feb 08, 2005 10.22 10.32 10.13 10.29 8,808,016 +0.11(+1.12%)
Feb 07, 2005 10.19 10.27 10.04 10.18 8,567,897 +0.07(+0.67%)
Feb 04, 2005 9.908 10.14 9.818 10.11 14,029,744 +0.22(+2.20%)
Feb 03, 2005 10.06 10.17 9.810 9.895 41,102,208 -0.88(-8.20%)
Feb 02, 2005 10.97 10.98 10.68 10.78 7,747,622 -0.07(-0.64%)
Feb 01, 2005 10.81 10.90 10.73 10.85 7,510,326 +0.07(+0.65%)
Jan 31, 2005 10.77 10.83 10.66 10.78 11,402,111 +0.06(+0.56%)
Jan 28, 2005 10.63 10.72 10.40 10.72 15,799,647 +0.13(+1.26%)
Jan 27, 2005 10.94 11.02 10.44 10.59 33,444,778 -0.46(-4.17%)
Jan 26, 2005 10.88 11.06 10.75 11.05 13,868,158 +0.27(+2.48%)
Jan 25, 2005 10.76 11.01 10.74 10.78 12,749,449 +0.02(+0.17%)
Jan 24, 2005 11.09 11.11 10.46 10.76 19,523,060 -0.35(-3.18%)
Jan 21, 2005 11.35 11.37 11.05 11.12 12,047,011 -0.19(-1.64%)
Jan 20, 2005 11.58 11.64 11.27 11.30 12,155,788 -0.23(-1.97%)
Jan 19, 2005 11.67 11.75 11.51 11.53 9,909,605 -0.04(-0.34%)
Jan 18, 2005 11.27 11.60 11.19 11.57 9,293,186 +0.35(+3.10%)
Jan 14, 2005 11.03 11.36 11.01 11.22 13,317,936 +0.17(+1.52%)
Jan 13, 2005 11.26 11.34 11.01 11.05 14,866,084 -0.33(-2.89%)
Jan 12, 2005 11.46 11.58 11.22 11.38 11,220,667 -0.07(-0.64%)
Jan 11, 2005 11.43 11.51 11.11 11.46 19,534,848 -0.09(-0.76%)
Jan 10, 2005 11.85 11.90 11.50 11.54 16,083,448 -0.37(-3.08%)
Jan 07, 2005 11.98 12.07 11.79 11.91 8,347,916 -0.01(-0.12%)
Jan 06, 2005 11.90 12.01 11.60 11.93 24,427,852 -0.37(-3.02%)
Jan 05, 2005 12.18 12.42 12.10 12.30 11,195,382 +0.10(+0.82%)
Jan 04, 2005 12.31 12.44 12.16 12.20 9,955,443 -0.01(-0.07%)
Jan 03, 2005 12.63 12.64 12.09 12.21 13,957,435 -0.24(-1.96%)
Dec 31, 2004 12.57 12.59 12.37 12.45 7,020,199 -0.06(-0.45%)
Dec 30, 2004 12.81 12.83 12.50 12.50 7,008,678 -0.25(-1.93%)
Dec 29, 2004 12.59 12.80 12.58 12.75 7,499,100 +0.16(+1.24%)
Dec 28, 2004 12.33 12.59 12.31 12.59 8,219,204 +0.34(+2.75%)
Dec 27, 2004 12.19 12.29 12.01 12.26 7,034,226 +0.16(+1.29%)
Dec 23, 2004 12.20 12.27 12.10 12.10 5,885,566 -0.10(-0.85%)
Dec 22, 2004 11.80 12.24 11.76 12.21 13,834,762 +0.44(+3.70%)
Dec 21, 2004 11.78 11.80 11.66 11.77 6,932,284 +0.04(+0.36%)
Dec 20, 2004 11.71 11.79 11.66 11.73 6,042,361 +0.11(+0.98%)
Dec 17, 2004 11.67 11.73 11.56 11.61 8,873,684 +0.03(+0.24%)
Dec 16, 2004 11.68 11.76 11.54 11.59 5,248,117 -0.13(-1.09%)
Dec 15, 2004 11.78 11.78 11.64 11.71 4,886,688 -0.01(-0.07%)
Dec 14, 2004 11.73 11.76 11.64 11.72 6,301,849 +0.01(+0.05%)
Dec 13, 2004 11.69 11.72 11.59 11.72 4,287,561 +0.13(+1.08%)
Dec 10, 2004 11.62 11.67 11.55 11.59 5,878,052 -0.12(-1.01%)
Dec 09, 2004 11.53 11.73 11.46 11.71 6,571,606 +0.09(+0.76%)
Dec 08, 2004 11.49 11.67 11.46 11.62 7,522,393 +0.19(+1.64%)
Dec 07, 2004 11.80 11.82 11.43 11.43 7,818,701 -0.29(-2.50%)
Dec 06, 2004 11.71 11.76 11.58 11.73 5,002,405 +0.03(+0.27%)
Dec 03, 2004 11.73 11.76 11.55 11.69 6,957,331 -0.01(-0.12%)
Dec 02, 2004 11.82 11.84 11.51 11.71 12,589,922 +0.22(+1.91%)
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.