Starbucks Corp (NQ: SBUX )

113.18 USD +0.14 (+0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.49 13.56 13.35 13.50 9,104,538 +0.07(+0.56%)
Jan 28, 2005 13.31 13.43 13.03 13.43 12,615,952 +0.17(+1.26%)
Jan 27, 2005 13.70 13.80 13.07 13.26 26,705,516 -0.58(-4.17%)
Jan 26, 2005 13.62 13.85 13.47 13.84 11,073,666 +0.34(+2.48%)
Jan 25, 2005 13.47 13.79 13.46 13.50 10,180,382 +0.02(+0.17%)
Jan 24, 2005 13.89 13.91 13.10 13.48 15,589,082 -0.44(-3.18%)
Jan 21, 2005 14.22 14.24 13.84 13.92 9,619,488 -0.23(-1.64%)
Jan 20, 2005 14.50 14.58 14.12 14.15 9,706,346 -0.29(-1.97%)
Jan 19, 2005 14.62 14.71 14.41 14.44 7,912,778 -0.05(-0.35%)
Jan 18, 2005 14.12 14.52 14.01 14.49 7,420,570 +0.44(+3.10%)
Jan 14, 2005 13.81 14.23 13.79 14.05 10,634,316 +0.21(+1.52%)
Jan 13, 2005 14.11 14.20 13.79 13.84 11,870,506 -0.41(-2.89%)
Jan 12, 2005 14.35 14.51 14.05 14.26 8,959,656 -0.09(-0.64%)
Jan 11, 2005 14.31 14.41 13.91 14.35 15,598,494 -0.11(-0.76%)
Jan 10, 2005 14.84 14.90 14.40 14.46 12,842,566 -0.46(-3.08%)
Jan 07, 2005 15.00 15.11 14.76 14.92 6,665,776 -0.02(-0.12%)
Jan 06, 2005 14.90 15.04 14.53 14.94 19,505,538 -0.46(-3.02%)
Jan 05, 2005 15.25 15.55 15.15 15.40 8,939,466 +0.12(+0.82%)
Jan 04, 2005 15.42 15.59 15.23 15.28 7,949,380 -0.01(-0.07%)
Jan 03, 2005 15.82 15.84 15.14 15.29 11,144,954 -0.30(-1.96%)
Dec 31, 2004 15.74 15.76 15.49 15.59 5,605,600 -0.07(-0.45%)
Dec 30, 2004 16.04 16.07 15.66 15.66 5,596,400 -0.31(-1.93%)
Dec 29, 2004 15.77 16.02 15.75 15.97 5,988,000 +0.19(+1.24%)
Dec 28, 2004 15.44 15.77 15.41 15.77 6,563,000 +0.42(+2.75%)
Dec 27, 2004 15.27 15.39 15.04 15.35 5,616,800 +0.20(+1.29%)
Dec 23, 2004 15.28 15.37 15.15 15.15 4,699,600 -0.13(-0.85%)
Dec 22, 2004 14.78 15.32 14.72 15.29 11,047,000 +0.54(+3.70%)
Dec 21, 2004 14.76 14.78 14.60 14.74 5,535,400 +0.05(+0.36%)
Dec 20, 2004 14.67 14.77 14.61 14.69 4,824,800 +0.14(+0.98%)
Dec 17, 2004 14.62 14.69 14.47 14.54 7,085,600 +0.04(+0.24%)
Dec 16, 2004 14.63 14.73 14.45 14.51 4,190,600 -0.16(-1.09%)
Dec 15, 2004 14.75 14.75 14.58 14.67 3,902,000 -0.01(-0.07%)
Dec 14, 2004 14.69 14.72 14.57 14.68 5,032,000 +0.01(+0.05%)
Dec 13, 2004 14.64 14.68 14.52 14.67 3,423,600 +0.16(+1.09%)
Dec 10, 2004 14.55 14.61 14.46 14.52 4,693,600 -0.15(-1.01%)
Dec 09, 2004 14.44 14.69 14.35 14.66 5,247,400 +0.11(+0.76%)
Dec 08, 2004 14.38 14.62 14.36 14.55 6,006,600 +0.23(+1.64%)
Dec 07, 2004 14.77 14.80 14.31 14.32 6,243,200 -0.37(-2.50%)
Dec 06, 2004 14.67 14.73 14.50 14.69 3,994,400 +0.04(+0.27%)
Dec 03, 2004 14.69 14.72 14.47 14.65 5,555,400 -0.02(-0.12%)
Dec 02, 2004 14.80 14.83 14.41 14.66 10,053,000 +0.28(+1.91%)
Dec 01, 2004 14.08 14.40 14.07 14.39 6,247,400 +0.32(+2.29%)
Nov 30, 2004 14.05 14.16 13.98 14.06 4,699,000 -0.04(-0.27%)
Nov 29, 2004 14.18 14.21 13.91 14.10 4,936,600 -0.05(-0.34%)
Nov 26, 2004 14.19 14.25 14.11 14.15 1,319,600 -0.04(-0.30%)
Nov 24, 2004 14.17 14.25 14.12 14.19 3,825,600 +0.09(+0.64%)
Nov 23, 2004 14.12 14.21 14.02 14.10 5,216,000 -0.02(-0.14%)
Nov 22, 2004 13.85 14.19 13.75 14.12 5,250,000 +0.32(+2.32%)
Nov 19, 2004 13.98 14.12 13.76 13.80 4,121,200 -0.14(-1.02%)
Nov 18, 2004 13.85 13.97 13.79 13.95 4,264,200 +0.05(+0.34%)
Nov 17, 2004 13.71 13.94 13.66 13.90 5,277,200 +0.24(+1.74%)
Nov 16, 2004 13.66 13.81 13.64 13.66 4,405,600 -0.13(-0.94%)
Nov 15, 2004 13.80 13.86 13.69 13.79 5,351,000 -0.04(-0.25%)
Nov 12, 2004 13.85 13.89 13.72 13.82 6,022,600 -0.04(-0.26%)
Nov 11, 2004 13.32 13.94 13.28 13.86 15,947,800 +0.04(+0.27%)
Nov 10, 2004 13.85 14.14 13.79 13.82 10,846,400 +0.12(+0.86%)
Nov 09, 2004 13.63 13.82 13.57 13.71 4,795,400 +0.11(+0.77%)
Nov 08, 2004 13.72 13.75 13.54 13.60 4,206,400 -0.03(-0.20%)
Nov 05, 2004 13.71 13.77 13.55 13.63 5,292,600 -0.04(-0.26%)
Nov 04, 2004 13.36 13.74 13.32 13.66 8,696,200 +0.29(+2.19%)
Nov 03, 2004 13.35 13.46 13.25 13.37 7,469,800 +0.12(+0.94%)
Nov 02, 2004 13.29 13.39 13.24 13.24 5,497,200 -0.08(-0.60%)
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.