Skip to main content

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.547 5.570 5.479 5.485 15,780,423 -0.08(-1.51%)
May 27, 2005 5.540 5.578 5.515 5.569 9,459,932 +0.04(+0.80%)
May 26, 2005 5.539 5.554 5.492 5.525 13,985,574 +0.02(+0.35%)
May 25, 2005 5.448 5.507 5.440 5.506 10,874,217 +0.02(+0.40%)
May 24, 2005 5.461 5.511 5.441 5.484 12,067,646 -0.01(-0.25%)
May 23, 2005 5.501 5.540 5.474 5.498 12,134,083 -0.01(-0.13%)
May 20, 2005 5.483 5.537 5.478 5.505 14,436,944 -0.01(-0.16%)
May 19, 2005 5.475 5.522 5.463 5.514 11,411,712 +0.00(+0.05%)
May 18, 2005 5.416 5.526 5.390 5.511 16,544,692 +0.10(+1.85%)
May 17, 2005 5.376 5.414 5.311 5.411 12,542,471 +0.03(+0.48%)
May 16, 2005 5.410 5.417 5.336 5.385 11,266,188 -0.02(-0.39%)
May 13, 2005 5.336 5.407 5.294 5.406 20,170,010 +0.09(+1.60%)
May 12, 2005 5.295 5.331 5.253 5.321 16,869,114 +0.02(+0.38%)
May 11, 2005 5.216 5.306 5.192 5.301 14,713,923 +0.11(+2.02%)
May 10, 2005 5.204 5.225 5.169 5.196 11,094,368 -0.03(-0.63%)
May 09, 2005 5.274 5.276 5.179 5.229 14,013,608 -0.02(-0.36%)
May 06, 2005 5.285 5.315 5.231 5.248 20,568,134 +0.02(+0.34%)
May 05, 2005 5.172 5.251 5.107 5.230 30,523,024 +0.16(+3.22%)
May 04, 2005 5.011 5.085 4.986 5.067 18,243,162 +0.06(+1.20%)
May 03, 2005 4.973 5.028 4.946 5.007 18,121,638 +0.02(+0.40%)
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.