Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 5.547 5.570 5.479 5.485 15,780,275 -0.08(-1.51%)
May 27, 2005 5.540 5.578 5.515 5.569 9,459,843 +0.04(+0.80%)
May 26, 2005 5.539 5.554 5.492 5.525 13,985,443 +0.02(+0.35%)
May 25, 2005 5.448 5.507 5.440 5.506 10,874,115 +0.02(+0.40%)
May 24, 2005 5.461 5.511 5.441 5.484 12,067,533 -0.01(-0.25%)
May 23, 2005 5.501 5.540 5.474 5.498 12,133,969 -0.01(-0.13%)
May 20, 2005 5.483 5.537 5.478 5.505 14,436,809 -0.01(-0.16%)
May 19, 2005 5.475 5.522 5.463 5.514 11,411,605 +0.00(+0.05%)
May 18, 2005 5.416 5.526 5.390 5.511 16,544,537 +0.10(+1.85%)
May 17, 2005 5.376 5.414 5.311 5.411 12,542,353 +0.03(+0.48%)
May 16, 2005 5.410 5.417 5.336 5.385 11,266,082 -0.02(-0.39%)
May 13, 2005 5.336 5.407 5.294 5.406 20,169,822 +0.09(+1.60%)
May 12, 2005 5.295 5.331 5.253 5.321 16,868,954 +0.02(+0.38%)
May 11, 2005 5.216 5.306 5.192 5.301 14,713,785 +0.11(+2.02%)
May 10, 2005 5.204 5.225 5.169 5.196 11,094,264 -0.03(-0.63%)
May 09, 2005 5.274 5.276 5.179 5.229 14,013,476 -0.02(-0.36%)
May 06, 2005 5.285 5.315 5.231 5.248 20,567,942 +0.02(+0.34%)
May 05, 2005 5.172 5.251 5.107 5.230 30,522,738 +0.16(+3.22%)
May 04, 2005 5.011 5.085 4.986 5.067 18,242,992 +0.06(+1.20%)
May 03, 2005 4.974 5.028 4.947 5.007 18,121,468 +0.02(+0.40%)
May 02, 2005 4.996 5.006 4.925 4.987 25,058,236 +0.03(+0.59%)
Apr 29, 2005 4.965 4.989 4.822 4.958 25,008,086 +0.10(+1.98%)
Apr 28, 2005 4.852 4.945 4.843 4.861 35,606,196 +0.22(+4.63%)
Apr 27, 2005 4.680 4.727 4.609 4.646 18,560,148 -0.02(-0.43%)
Apr 26, 2005 4.755 4.785 4.666 4.666 15,320,803 -0.08(-1.77%)
Apr 25, 2005 4.642 4.795 4.627 4.750 26,181,422 +0.19(+4.15%)
Apr 22, 2005 4.642 4.652 4.545 4.561 12,574,997 -0.09(-1.83%)
Apr 21, 2005 4.586 4.655 4.586 4.646 15,468,842 +0.07(+1.62%)
Apr 20, 2005 4.600 4.652 4.463 4.572 29,138,842 -0.06(-1.19%)
Apr 19, 2005 4.735 4.740 4.600 4.627 23,005,266 -0.08(-1.66%)
Apr 18, 2005 4.724 4.763 4.647 4.705 24,309,286 -0.03(-0.72%)
Apr 15, 2005 4.730 4.843 4.695 4.739 32,754,632 +0.05(+1.00%)
Apr 14, 2005 4.713 4.746 4.673 4.692 20,854,836 -0.02(-0.51%)
Apr 13, 2005 4.780 4.810 4.701 4.716 25,285,982 -0.08(-1.75%)
Apr 12, 2005 4.720 4.808 4.687 4.800 38,629,904 +0.04(+0.93%)
Apr 11, 2005 4.865 4.880 4.649 4.756 47,828,780 -0.11(-2.28%)
Apr 08, 2005 5.056 5.082 4.864 4.867 35,757,440 -0.19(-3.72%)
Apr 07, 2005 5.094 5.105 4.953 5.056 47,825,572 -0.16(-3.13%)
Apr 06, 2005 5.206 5.244 5.178 5.219 14,350,236 +0.04(+0.75%)
Apr 05, 2005 5.146 5.203 5.103 5.180 11,508,517 +0.03(+0.64%)
Apr 04, 2005 5.110 5.158 5.088 5.147 15,454,448 +0.02(+0.29%)
Apr 01, 2005 5.229 5.229 5.067 5.132 19,669,244 -0.04(-0.78%)
Mar 31, 2005 5.298 5.305 5.171 5.172 14,507,001 -0.12(-2.18%)
Mar 30, 2005 5.279 5.310 5.218 5.287 11,072,049 +0.02(+0.46%)
Mar 29, 2005 5.206 5.343 5.197 5.263 14,001,485 +0.04(+0.75%)
Mar 28, 2005 5.188 5.293 5.188 5.224 11,869,100 +0.03(+0.64%)
Mar 24, 2005 5.168 5.270 5.126 5.191 12,665,561 +0.04(+0.80%)
Mar 23, 2005 5.199 5.214 5.078 5.150 18,196,178 -0.02(-0.43%)
Mar 22, 2005 5.228 5.269 5.172 5.172 13,396,950 -0.05(-0.98%)
Mar 21, 2005 5.254 5.261 5.146 5.223 9,950,506 -0.04(-0.67%)
Mar 18, 2005 5.207 5.258 5.179 5.258 17,354,184 +0.04(+0.73%)
Mar 17, 2005 5.189 5.283 5.169 5.220 10,770,081 +0.01(+0.15%)
Mar 16, 2005 5.318 5.330 5.181 5.212 21,080,614 -0.13(-2.40%)
Mar 15, 2005 5.384 5.418 5.326 5.340 12,819,624 -0.04(-0.67%)
Mar 14, 2005 5.389 5.445 5.367 5.376 11,807,024 +0.02(+0.37%)
Mar 11, 2005 5.448 5.459 5.346 5.356 12,447,779 -0.08(-1.47%)
Mar 10, 2005 5.451 5.494 5.331 5.436 15,449,329 -0.03(-0.48%)
Mar 09, 2005 5.456 5.506 5.426 5.462 15,850,996 +0.00(+0.00%)
Mar 08, 2005 5.536 5.544 5.386 5.462 17,399,078 -0.06(-1.07%)
Mar 07, 2005 5.493 5.565 5.466 5.521 15,145,268 +0.07(+1.30%)
Mar 04, 2005 5.439 5.476 5.399 5.450 18,687,440 +0.09(+1.59%)
Mar 03, 2005 5.462 5.481 5.306 5.365 29,915,436 +0.08(+1.48%)
Mar 02, 2005 5.289 5.344 5.233 5.287 16,889,832 +0.02(+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.