Starbucks Corp (NQ: SBUX )

118.34 USD +1.68 (+1.44%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.23 13.25 12.91 12.91 5,809,276 -0.29(-2.18%)
Mar 30, 2005 13.18 13.26 13.03 13.20 4,433,762 +0.06(+0.46%)
Mar 29, 2005 13.00 13.34 12.98 13.14 5,606,844 +0.10(+0.75%)
Mar 28, 2005 12.96 13.22 12.96 13.04 4,752,938 +0.08(+0.64%)
Mar 24, 2005 12.90 13.16 12.80 12.96 5,071,878 +0.10(+0.80%)
Mar 23, 2005 12.98 13.02 12.68 12.86 7,286,594 -0.05(-0.43%)
Mar 22, 2005 13.05 13.16 12.91 12.91 5,364,760 -0.13(-0.98%)
Mar 21, 2005 13.12 13.14 12.85 13.04 3,984,644 -0.09(-0.67%)
Mar 18, 2005 13.00 13.13 12.93 13.13 6,949,420 +0.10(+0.73%)
Mar 17, 2005 12.96 13.19 12.91 13.04 4,312,840 +0.02(+0.15%)
Mar 16, 2005 13.28 13.31 12.94 13.02 8,441,656 -0.32(-2.40%)
Mar 15, 2005 13.45 13.53 13.30 13.34 5,133,572 -0.09(-0.67%)
Mar 14, 2005 13.46 13.60 13.40 13.43 4,728,080 +0.05(+0.37%)
Mar 11, 2005 13.61 13.63 13.35 13.38 4,984,668 -0.20(-1.47%)
Mar 10, 2005 13.61 13.72 13.31 13.57 6,186,628 -0.07(-0.48%)
Mar 09, 2005 13.62 13.75 13.55 13.64 6,347,474 +0.00(+0.00%)
Mar 08, 2005 13.82 13.85 13.45 13.64 6,967,398 -0.15(-1.07%)
Mar 07, 2005 13.72 13.90 13.65 13.79 6,064,868 +0.18(+1.30%)
Mar 04, 2005 13.58 13.68 13.48 13.61 7,483,318 +0.21(+1.59%)
Mar 03, 2005 13.64 13.69 13.25 13.40 11,979,528 +0.20(+1.48%)
Mar 02, 2005 13.21 13.35 13.07 13.20 6,763,472 +0.06(+0.44%)
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.