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 (%)
Jan 30, 2004 3.642 3.685 3.605 3.665 23,845,888 +0.01(+0.36%)
Jan 29, 2004 3.601 3.671 3.577 3.652 21,929,028 +0.10(+2.88%)
Jan 28, 2004 3.602 3.624 3.531 3.550 22,621,754 -0.02(-0.62%)
Jan 27, 2004 3.625 3.649 3.564 3.572 18,285,094 -0.07(-1.82%)
Jan 26, 2004 3.578 3.638 3.543 3.638 13,939,944 +0.05(+1.28%)
Jan 23, 2004 3.602 3.617 3.572 3.592 13,358,093 +0.02(+0.42%)
Jan 22, 2004 3.544 3.624 3.536 3.577 25,179,900 +0.07(+2.09%)
Jan 21, 2004 3.478 3.534 3.464 3.504 13,537,892 +0.02(+0.49%)
Jan 20, 2004 3.454 3.504 3.434 3.487 17,081,438 +0.03(+0.78%)
Jan 16, 2004 3.395 3.470 3.395 3.460 16,175,948 +0.06(+1.83%)
Jan 15, 2004 3.367 3.434 3.336 3.398 16,546,335 +0.03(+0.92%)
Jan 14, 2004 3.314 3.389 3.314 3.367 11,563,650 +0.05(+1.57%)
Jan 13, 2004 3.336 3.340 3.300 3.315 12,288,192 -0.03(-0.75%)
Jan 12, 2004 3.309 3.347 3.299 3.340 11,118,053 +0.03(+0.79%)
Jan 09, 2004 3.324 3.363 3.313 3.314 12,809,465 -0.03(-0.84%)
Jan 08, 2004 3.307 3.363 3.304 3.342 16,388,286 -0.03(-0.89%)
Jan 07, 2004 3.370 3.404 3.342 3.372 12,099,143 -0.01(-0.41%)
Jan 06, 2004 3.446 3.454 3.369 3.386 24,065,144 +0.04(+1.23%)
Jan 05, 2004 3.309 3.353 3.297 3.345 17,372,114 +0.05(+1.52%)
Jan 02, 2004 3.349 3.368 3.294 3.295 16,457,634 -0.03(-0.75%)
Dec 31, 2003 3.304 3.347 3.285 3.320 14,399,431 +0.05(+1.38%)
Dec 30, 2003 3.241 3.299 3.224 3.275 11,037,263 +0.04(+1.27%)
Dec 29, 2003 3.210 3.252 3.193 3.234 8,647,769 +0.04(+1.13%)
Dec 26, 2003 3.196 3.210 3.177 3.198 3,005,625 +0.01(+0.28%)
Dec 24, 2003 3.224 3.225 3.179 3.189 4,090,515 -0.02(-0.72%)
Dec 23, 2003 3.204 3.237 3.175 3.212 12,320,895 +0.01(+0.25%)
Dec 22, 2003 3.224 3.225 3.152 3.204 15,784,046 -0.01(-0.28%)
Dec 19, 2003 3.250 3.262 3.178 3.213 16,978,068 -0.02(-0.74%)
Dec 18, 2003 3.174 3.242 3.172 3.237 11,948,106 +0.06(+1.76%)
Dec 17, 2003 3.210 3.221 3.154 3.181 9,471,465 -0.02(-0.72%)
Dec 16, 2003 3.155 3.223 3.146 3.204 15,079,317 +0.05(+1.52%)
Dec 15, 2003 3.210 3.244 3.149 3.156 13,865,826 -0.02(-0.66%)
Dec 12, 2003 3.241 3.241 3.162 3.177 9,959,715 -0.05(-1.43%)
Dec 11, 2003 3.169 3.249 3.157 3.223 10,683,578 +0.05(+1.51%)
Dec 10, 2003 3.180 3.194 3.152 3.175 8,544,869 +0.01(+0.16%)
Dec 09, 2003 3.253 3.259 3.170 3.170 10,132,977 -0.07(-2.04%)
Dec 08, 2003 3.186 3.239 3.176 3.236 9,156,891 +0.05(+1.51%)
Dec 05, 2003 3.205 3.218 3.173 3.188 10,130,445 -0.02(-0.53%)
Dec 04, 2003 3.184 3.220 3.154 3.205 11,575,322 +0.01(+0.19%)
Dec 03, 2003 3.200 3.274 3.184 3.199 16,383,317 -0.01(-0.31%)
Dec 02, 2003 3.242 3.245 3.204 3.209 13,649,393 -0.04(-1.17%)
Dec 01, 2003 3.212 3.279 3.205 3.247 10,646,254 +0.03(+0.81%)
Nov 28, 2003 3.206 3.245 3.204 3.221 5,139,250 +0.01(+0.28%)
Nov 26, 2003 3.224 3.244 3.170 3.212 13,815,757 +0.06(+1.81%)
Nov 25, 2003 3.138 3.179 3.079 3.155 15,519,596 +0.04(+1.32%)
Nov 24, 2003 3.066 3.138 3.046 3.113 13,062,473 +0.06(+1.93%)
Nov 21, 2003 3.049 3.058 3.013 3.054 12,170,134 +0.00(+0.16%)
Nov 20, 2003 3.045 3.074 3.010 3.049 15,910,450 -0.02(-0.78%)
Nov 19, 2003 3.095 3.134 3.003 3.073 20,156,562 -0.03(-0.87%)
Nov 18, 2003 3.192 3.204 3.089 3.100 17,325,640 -0.07(-2.33%)
Nov 17, 2003 3.228 3.252 3.127 3.175 17,546,614 -0.04(-1.11%)
Nov 14, 2003 3.254 3.263 3.197 3.210 24,705,440 -0.09(-2.83%)
Nov 13, 2003 3.250 3.309 3.230 3.304 21,568,340 +0.04(+1.26%)
Nov 12, 2003 3.213 3.269 3.197 3.263 9,927,361 +0.06(+1.88%)
Nov 11, 2003 3.204 3.229 3.184 3.203 7,345,213 -0.01(-0.28%)
Nov 10, 2003 3.244 3.276 3.204 3.212 8,475,926 -0.05(-1.38%)
Nov 07, 2003 3.254 3.293 3.240 3.257 14,183,667 +0.00(+0.03%)
Nov 06, 2003 3.227 3.263 3.196 3.256 15,125,830 +0.04(+1.21%)
Nov 05, 2003 3.157 3.231 3.135 3.217 13,102,478 +0.06(+1.77%)
Nov 04, 2003 3.155 3.199 3.148 3.161 11,121,744 -0.02(-0.72%)
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.