Starbucks Corp (NQ: SBUX )

108.46 USD -5.51 (-4.84%)
Official Closing Price Updated: 2:14 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.095 9.203 9.002 9.152 9,549,000 +0.03(+0.36%)
Jan 29, 2004 8.992 9.168 8.932 9.120 8,781,400 +0.25(+2.88%)
Jan 28, 2004 8.995 9.050 8.818 8.865 9,058,800 -0.05(-0.62%)
Jan 27, 2004 9.053 9.113 8.900 8.920 7,322,200 -0.17(-1.82%)
Jan 26, 2004 8.935 9.085 8.848 9.085 5,582,200 +0.12(+1.28%)
Jan 23, 2004 8.995 9.033 8.920 8.970 5,349,200 +0.04(+0.42%)
Jan 22, 2004 8.850 9.050 8.830 8.932 10,083,200 +0.18(+2.09%)
Jan 21, 2004 8.685 8.825 8.650 8.750 5,421,200 +0.04(+0.49%)
Jan 20, 2004 8.625 8.750 8.575 8.707 6,840,200 +0.07(+0.78%)
Jan 16, 2004 8.477 8.665 8.477 8.640 6,477,600 +0.16(+1.83%)
Jan 15, 2004 8.408 8.575 8.330 8.485 6,625,920 +0.08(+0.92%)
Jan 14, 2004 8.275 8.463 8.275 8.408 4,630,622 +0.13(+1.57%)
Jan 13, 2004 8.330 8.340 8.240 8.277 4,920,762 -0.06(-0.75%)
Jan 12, 2004 8.262 8.357 8.238 8.340 4,452,184 +0.06(+0.79%)
Jan 09, 2004 8.300 8.398 8.273 8.275 5,129,504 -0.07(-0.84%)
Jan 08, 2004 8.258 8.398 8.250 8.345 6,562,630 -0.07(-0.89%)
Jan 07, 2004 8.415 8.500 8.345 8.420 4,845,058 -0.04(-0.41%)
Jan 06, 2004 8.605 8.625 8.412 8.455 9,636,800 +0.10(+1.23%)
Jan 05, 2004 8.262 8.373 8.232 8.352 6,956,600 +0.12(+1.52%)
Jan 02, 2004 8.363 8.410 8.225 8.227 6,590,400 -0.06(-0.75%)
Dec 31, 2003 8.250 8.357 8.203 8.290 5,766,200 +0.11(+1.38%)
Dec 30, 2003 8.092 8.238 8.050 8.178 4,419,832 +0.10(+1.27%)
Dec 29, 2003 8.015 8.121 7.975 8.075 3,462,968 +0.09(+1.13%)
Dec 26, 2003 7.980 8.015 7.933 7.985 1,203,592 +0.02(+0.28%)
Dec 24, 2003 8.050 8.053 7.938 7.963 1,638,032 -0.06(-0.72%)
Dec 23, 2003 8.000 8.082 7.928 8.020 4,933,858 +0.02(+0.25%)
Dec 22, 2003 8.050 8.053 7.870 8.000 6,320,664 -0.02(-0.28%)
Dec 19, 2003 8.115 8.145 7.935 8.023 6,798,806 -0.06(-0.74%)
Dec 18, 2003 7.925 8.095 7.920 8.082 4,784,576 +0.14(+1.76%)
Dec 17, 2003 8.015 8.043 7.875 7.942 3,792,814 -0.06(-0.72%)
Dec 16, 2003 7.878 8.047 7.855 8.000 6,038,458 +0.12(+1.52%)
Dec 15, 2003 8.015 8.100 7.862 7.880 5,552,520 -0.05(-0.66%)
Dec 12, 2003 8.092 8.092 7.895 7.933 3,988,332 -0.11(-1.43%)
Dec 11, 2003 7.912 8.113 7.883 8.047 4,278,200 +0.12(+1.51%)
Dec 10, 2003 7.940 7.975 7.870 7.928 3,421,762 +0.01(+0.16%)
Dec 09, 2003 8.123 8.137 7.915 7.915 4,057,714 -0.17(-2.04%)
Dec 08, 2003 7.955 8.088 7.930 8.080 3,666,844 +0.12(+1.51%)
Dec 05, 2003 8.002 8.035 7.923 7.960 4,056,700 -0.04(-0.53%)
Dec 04, 2003 7.950 8.040 7.875 8.002 4,635,296 +0.01(+0.19%)
Dec 03, 2003 7.990 8.175 7.950 7.987 6,560,640 -0.02(-0.31%)
Dec 02, 2003 8.095 8.102 8.000 8.012 5,465,850 -0.10(-1.17%)
Dec 01, 2003 8.020 8.188 8.002 8.107 4,263,254 +0.06(+0.81%)
Nov 28, 2003 8.005 8.103 8.000 8.043 2,057,994 +0.02(+0.28%)
Nov 26, 2003 8.050 8.100 7.915 8.020 5,532,470 +0.14(+1.81%)
Nov 25, 2003 7.835 7.938 7.690 7.878 6,214,766 +0.10(+1.32%)
Nov 24, 2003 7.657 7.835 7.607 7.775 5,230,820 +0.15(+1.93%)
Nov 21, 2003 7.615 7.638 7.525 7.628 4,873,486 +0.01(+0.16%)
Nov 20, 2003 7.605 7.678 7.518 7.615 6,371,282 -0.06(-0.78%)
Nov 19, 2003 7.730 7.827 7.500 7.675 8,071,622 -0.07(-0.87%)
Nov 18, 2003 7.970 8.000 7.715 7.742 6,937,990 -0.19(-2.33%)
Nov 17, 2003 8.060 8.120 7.810 7.928 7,026,478 -0.09(-1.11%)
Nov 14, 2003 8.125 8.148 7.982 8.017 9,893,204 -0.23(-2.83%)
Nov 13, 2003 8.115 8.262 8.065 8.250 8,636,964 +0.10(+1.26%)
Nov 12, 2003 8.023 8.162 7.982 8.148 3,975,376 +0.15(+1.88%)
Nov 11, 2003 8.000 8.062 7.950 7.997 2,941,364 -0.02(-0.28%)
Nov 10, 2003 8.100 8.180 8.000 8.020 3,394,154 -0.11(-1.38%)
Nov 07, 2003 8.125 8.223 8.090 8.133 5,679,798 +0.00(+0.03%)
Nov 06, 2003 8.057 8.148 7.980 8.130 6,057,084 +0.10(+1.21%)
Nov 05, 2003 7.883 8.068 7.830 8.033 5,246,840 +0.14(+1.77%)
Nov 04, 2003 7.878 7.987 7.860 7.893 4,453,662 -0.06(-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.