Skip to main content

Starbucks Corp (NQ: SBUX )

98.66 -0.90 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.031 8.225 8.005 8.105 10,787,032 +0.12(+1.45%)
May 27, 2004 8.021 8.083 7.943 7.989 10,680,081 +0.07(+0.88%)
May 26, 2004 7.865 7.943 7.845 7.919 4,705,347 +0.02(+0.23%)
May 25, 2004 7.785 7.915 7.690 7.901 6,689,327 +0.16(+2.12%)
May 24, 2004 7.809 7.831 7.697 7.737 4,660,763 -0.00(-0.03%)
May 21, 2004 7.711 7.785 7.656 7.739 5,059,763 +0.06(+0.78%)
May 20, 2004 7.518 7.701 7.512 7.680 9,762,856 +0.19(+2.48%)
May 19, 2004 7.568 7.604 7.454 7.494 5,998,528 -0.01(-0.19%)
May 18, 2004 7.550 7.562 7.490 7.508 4,155,563 +0.01(+0.08%)
May 17, 2004 7.566 7.586 7.486 7.502 7,674,429 -0.09(-1.21%)
May 14, 2004 7.554 7.692 7.516 7.594 5,582,496 +0.04(+0.50%)
May 13, 2004 7.510 7.564 7.436 7.556 7,473,552 +0.02(+0.21%)
May 12, 2004 7.616 7.616 7.392 7.540 9,420,212 -0.07(-0.94%)
May 11, 2004 7.570 7.701 7.534 7.612 5,598,526 +0.03(+0.42%)
May 10, 2004 7.582 7.616 7.510 7.580 8,148,571 -0.04(-0.47%)
May 07, 2004 7.785 7.837 7.598 7.616 8,647,259 -0.26(-3.25%)
May 06, 2004 7.907 7.951 7.785 7.871 6,358,455 -0.08(-0.98%)
May 05, 2004 7.925 7.967 7.863 7.949 7,705,488 +0.04(+0.56%)
May 04, 2004 7.841 7.975 7.791 7.905 9,370,869 +0.09(+1.15%)
May 03, 2004 7.763 7.857 7.686 7.815 6,166,594 +0.05(+0.59%)
Apr 30, 2004 7.847 7.909 7.745 7.769 6,656,515 -0.04(-0.49%)
Apr 29, 2004 7.821 7.929 7.725 7.807 7,231,096 +0.03(+0.44%)
Apr 28, 2004 7.861 7.885 7.723 7.773 5,835,472 -0.07(-0.84%)
Apr 27, 2004 7.839 7.965 7.791 7.839 7,667,166 +0.05(+0.69%)
Apr 26, 2004 7.875 7.879 7.697 7.785 5,306,477 -0.04(-0.46%)
Apr 23, 2004 7.819 7.859 7.725 7.821 6,489,952 +0.02(+0.31%)
Apr 22, 2004 7.606 7.885 7.586 7.797 13,533,947 +0.37(+4.92%)
Apr 21, 2004 7.496 7.508 7.334 7.432 7,677,435 +0.00(+0.00%)
Apr 20, 2004 7.604 7.703 7.430 7.432 6,661,775 -0.17(-2.26%)
Apr 19, 2004 7.566 7.626 7.534 7.604 5,176,984 +0.05(+0.66%)
Apr 16, 2004 7.654 7.654 7.534 7.554 9,802,180 -0.04(-0.58%)
Apr 15, 2004 7.670 7.670 7.564 7.598 6,317,879 -0.04(-0.47%)
Apr 14, 2004 7.638 7.686 7.566 7.634 7,250,883 -0.05(-0.62%)
Apr 13, 2004 7.873 7.879 7.660 7.682 6,031,841 -0.14(-1.84%)
Apr 12, 2004 7.841 7.869 7.779 7.825 4,634,464 +0.01(+0.15%)
Apr 08, 2004 7.795 7.875 7.747 7.813 6,102,975 -0.02(-0.23%)
Apr 07, 2004 7.933 7.943 7.791 7.831 8,880,197 -0.09(-1.18%)
Apr 06, 2004 7.833 7.967 7.811 7.925 6,541,299 +0.00(+0.00%)
Apr 05, 2004 7.865 7.925 7.785 7.925 5,451,249 +0.08(+1.02%)
Apr 02, 2004 7.727 7.909 7.680 7.845 8,791,279 +0.21(+2.80%)
Apr 01, 2004 7.614 7.662 7.518 7.632 8,425,091 +0.07(+0.95%)
Mar 31, 2004 7.644 7.654 7.520 7.560 5,902,347 -0.03(-0.42%)
Mar 30, 2004 7.516 7.608 7.442 7.592 7,485,073 +0.07(+0.96%)
Mar 29, 2004 7.384 7.544 7.362 7.520 6,235,975 +0.17(+2.31%)
Mar 26, 2004 7.416 7.452 7.346 7.350 6,649,252 -0.09(-1.26%)
Mar 25, 2004 7.404 7.466 7.344 7.444 6,200,909 +0.06(+0.84%)
Mar 24, 2004 7.322 7.468 7.320 7.382 10,210,197 +0.04(+0.49%)
Mar 23, 2004 7.432 7.456 7.320 7.346 9,420,212 -0.08(-1.08%)
Mar 22, 2004 7.288 7.442 7.288 7.426 11,230,616 +0.08(+1.11%)
Mar 19, 2004 7.364 7.424 7.332 7.344 9,283,956 -0.05(-0.73%)
Mar 18, 2004 7.474 7.476 7.362 7.398 7,612,563 -0.06(-0.80%)
Mar 17, 2004 7.514 7.520 7.440 7.458 6,141,798 -0.00(-0.05%)
Mar 16, 2004 7.464 7.514 7.416 7.462 7,041,740 +0.07(+0.97%)
Mar 15, 2004 7.468 7.546 7.378 7.390 9,478,321 -0.12(-1.54%)
Mar 12, 2004 7.518 7.584 7.458 7.506 7,964,224 -0.01(-0.08%)
Mar 11, 2004 7.506 7.626 7.496 7.512 7,133,412 -0.04(-0.53%)
Mar 10, 2004 7.566 7.656 7.484 7.552 10,511,263 +0.06(+0.80%)
Mar 09, 2004 7.464 7.566 7.432 7.492 7,034,226 +0.01(+0.19%)
Mar 08, 2004 7.570 7.654 7.460 7.478 8,968,112 -0.11(-1.47%)
Mar 05, 2004 7.556 7.733 7.520 7.590 8,910,754 +0.02(+0.24%)
Mar 04, 2004 7.512 7.646 7.496 7.572 4,630,456 +0.02(+0.32%)
Mar 03, 2004 7.456 7.586 7.436 7.548 7,537,422 +0.08(+1.12%)
Mar 02, 2004 7.546 7.556 7.428 7.464 6,918,007 -0.09(-1.16%)
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.