Starbucks Corp (NQ: SBUX )

98.20 USD -0.10 (-0.10%)
Official Closing Price Updated: 7:56 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.15 13.31 13.11 13.22 7,531,600 +0.01(+0.06%)
Oct 28, 2004 12.89 13.21 12.78 13.21 6,024,800 +0.27(+2.05%)
Oct 27, 2004 12.58 12.96 12.55 12.95 6,526,200 +0.32(+2.53%)
Oct 26, 2004 12.48 12.66 12.43 12.63 6,102,200 +0.21(+1.71%)
Oct 25, 2004 12.56 12.60 12.39 12.41 4,967,400 -0.12(-0.96%)
Oct 22, 2004 12.72 12.84 12.53 12.54 4,753,200 -0.15(-1.22%)
Oct 21, 2004 12.59 12.71 12.35 12.69 6,821,200 +0.12(+0.99%)
Oct 20, 2004 12.60 12.69 12.48 12.56 6,212,400 -0.01(-0.10%)
Oct 19, 2004 12.57 12.88 12.45 12.58 12,524,000 +0.00(+0.02%)
Oct 18, 2004 12.32 12.60 12.26 12.57 8,234,800 +0.21(+1.68%)
Oct 15, 2004 12.03 12.42 11.97 12.37 9,187,200 +0.42(+3.52%)
Oct 14, 2004 11.93 12.05 11.78 11.95 7,494,600 +0.04(+0.29%)
Oct 13, 2004 12.00 12.06 11.77 11.91 4,936,400 -0.10(-0.81%)
Oct 12, 2004 11.93 12.04 11.85 12.01 4,311,600 +0.06(+0.48%)
Oct 11, 2004 11.89 12.00 11.85 11.95 2,778,200 +0.11(+0.89%)
Oct 08, 2004 11.91 12.17 11.81 11.85 8,194,400 +0.07(+0.64%)
Oct 07, 2004 11.53 11.85 11.52 11.77 11,653,400 -0.22(-1.85%)
Oct 06, 2004 11.84 12.00 11.78 11.99 6,715,400 +0.14(+1.16%)
Oct 05, 2004 11.78 11.91 11.71 11.86 4,257,200 +0.10(+0.81%)
Oct 04, 2004 11.87 11.89 11.69 11.76 7,023,600 -0.04(-0.36%)
Oct 01, 2004 11.49 11.80 11.32 11.80 9,952,200 +0.44(+3.87%)
Sep 30, 2004 11.31 11.40 11.25 11.37 6,157,600 -0.01(-0.09%)
Sep 29, 2004 11.15 11.38 11.09 11.38 4,737,600 +0.23(+2.06%)
Sep 28, 2004 11.16 11.18 11.08 11.14 4,065,600 +0.05(+0.45%)
Sep 27, 2004 11.21 11.25 11.04 11.10 8,784,200 -0.16(-1.47%)
Sep 24, 2004 11.19 11.38 11.09 11.26 5,347,800 +0.09(+0.83%)
Sep 23, 2004 11.19 11.29 11.17 11.17 3,963,200 -0.03(-0.22%)
Sep 22, 2004 11.35 11.36 11.05 11.19 7,786,400 -0.24(-2.10%)
Sep 21, 2004 11.39 11.49 11.30 11.43 4,484,800 +0.03(+0.29%)
Sep 20, 2004 11.46 11.49 11.29 11.40 4,082,000 -0.11(-0.98%)
Sep 17, 2004 11.46 11.57 11.42 11.51 4,405,800 +0.11(+0.94%)
Sep 16, 2004 11.40 11.44 11.33 11.40 2,595,800 +0.05(+0.44%)
Sep 15, 2004 11.55 11.56 11.32 11.36 5,045,800 -0.14(-1.20%)
Sep 14, 2004 11.28 11.49 11.23 11.49 5,219,000 +0.23(+2.09%)
Sep 13, 2004 11.24 11.31 11.16 11.26 6,448,800 +0.04(+0.38%)
Sep 10, 2004 11.15 11.23 11.08 11.21 3,041,600 +0.06(+0.54%)
Sep 09, 2004 11.13 11.20 11.03 11.15 4,560,800 +0.07(+0.68%)
Sep 08, 2004 11.03 11.20 11.03 11.08 4,254,200 -0.02(-0.14%)
Sep 07, 2004 11.17 11.21 11.01 11.10 5,227,600 +0.01(+0.05%)
Sep 03, 2004 11.12 11.22 11.04 11.09 4,902,400 -0.01(-0.09%)
Sep 02, 2004 10.84 11.12 10.84 11.10 5,098,200 +0.29(+2.71%)
Sep 01, 2004 10.76 10.85 10.70 10.81 5,431,200 -0.00(-0.02%)
Aug 31, 2004 10.74 10.81 10.66 10.81 5,484,600 +0.12(+1.12%)
Aug 30, 2004 10.67 10.85 10.63 10.69 6,165,200 +0.05(+0.45%)
Aug 27, 2004 10.78 10.87 10.63 10.64 9,297,200 -0.12(-1.16%)
Aug 26, 2004 10.88 10.95 10.51 10.77 28,128,600 -0.74(-6.45%)
Aug 25, 2004 11.37 11.52 11.25 11.51 5,778,400 +0.10(+0.83%)
Aug 24, 2004 11.27 11.44 11.25 11.41 5,220,000 +0.17(+1.49%)
Aug 23, 2004 11.32 11.32 11.19 11.25 5,004,000 -0.01(-0.11%)
Aug 20, 2004 11.19 11.29 11.12 11.26 4,029,200 +0.10(+0.87%)
Aug 19, 2004 11.12 11.29 11.11 11.16 6,928,400 +0.04(+0.36%)
Aug 18, 2004 10.94 11.12 10.88 11.12 5,980,400 +0.20(+1.81%)
Aug 17, 2004 10.95 11.09 10.88 10.93 4,741,400 +0.03(+0.28%)
Aug 16, 2004 10.71 11.04 10.63 10.89 5,904,600 +0.10(+0.90%)
Aug 13, 2004 10.94 11.02 10.76 10.80 6,220,400 -0.13(-1.23%)
Aug 12, 2004 11.10 11.16 10.89 10.93 7,217,400 -0.22(-1.95%)
Aug 11, 2004 11.18 11.22 11.11 11.15 4,825,600 -0.12(-1.06%)
Aug 10, 2004 11.07 11.27 11.05 11.27 6,001,200 +0.28(+2.55%)
Aug 09, 2004 10.93 11.12 10.93 10.99 5,348,000 +0.07(+0.64%)
Aug 06, 2004 11.26 11.29 10.88 10.92 10,998,200 -0.40(-3.55%)
Aug 05, 2004 11.38 11.55 11.28 11.32 5,270,800 -0.04(-0.31%)
Aug 04, 2004 11.43 11.51 11.28 11.36 8,012,000 -0.11(-0.92%)
Aug 03, 2004 11.55 11.68 11.40 11.46 8,596,400 -0.15(-1.33%)
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.