Skip to main content

Starbucks Corp (NQ: SBUX )

108.40 -0.62 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 10.50 10.63 10.47 10.56 9,432,235 +0.01(+0.06%)
Oct 28, 2004 10.30 10.55 10.20 10.55 7,545,186 +0.21(+2.05%)
Oct 27, 2004 10.04 10.35 10.02 10.34 8,173,117 +0.26(+2.53%)
Oct 26, 2004 9.969 10.11 9.921 10.08 7,642,119 +0.17(+1.71%)
Oct 25, 2004 10.03 10.06 9.893 9.913 6,220,946 -0.10(-0.96%)
Oct 22, 2004 10.16 10.25 10.00 10.01 5,952,692 -0.12(-1.22%)
Oct 21, 2004 10.05 10.15 9.861 10.13 8,542,562 +0.10(+0.99%)
Oct 20, 2004 10.06 10.13 9.967 10.03 7,780,128 -0.01(-0.10%)
Oct 19, 2004 10.04 10.28 9.941 10.04 15,684,490 +0.00(+0.02%)
Oct 18, 2004 9.839 10.06 9.788 10.04 10,312,890 +0.17(+1.68%)
Oct 15, 2004 9.606 9.915 9.556 9.875 11,505,633 +0.34(+3.52%)
Oct 14, 2004 9.528 9.626 9.402 9.540 9,385,897 +0.03(+0.29%)
Oct 13, 2004 9.582 9.632 9.396 9.512 6,182,123 -0.08(-0.81%)
Oct 12, 2004 9.522 9.616 9.460 9.590 5,399,652 +0.05(+0.48%)
Oct 11, 2004 9.498 9.582 9.460 9.544 3,479,291 +0.08(+0.89%)
Oct 08, 2004 9.508 9.716 9.432 9.460 10,262,295 +0.06(+0.64%)
Oct 07, 2004 9.205 9.462 9.195 9.400 14,594,190 -0.18(-1.85%)
Oct 06, 2004 9.452 9.582 9.408 9.578 8,410,063 +0.11(+1.16%)
Oct 05, 2004 9.402 9.508 9.348 9.468 5,331,524 +0.08(+0.81%)
Oct 04, 2004 9.478 9.492 9.332 9.392 8,796,038 -0.03(-0.36%)
Oct 01, 2004 9.175 9.426 9.041 9.426 12,463,684 +0.35(+3.87%)
Sep 30, 2004 9.033 9.105 8.983 9.075 7,711,499 -0.01(-0.09%)
Sep 29, 2004 8.901 9.085 8.857 9.083 5,933,155 +0.18(+2.06%)
Sep 28, 2004 8.909 8.925 8.847 8.899 5,091,573 +0.04(+0.45%)
Sep 27, 2004 8.955 8.985 8.819 8.859 11,000,934 -0.13(-1.47%)
Sep 24, 2004 8.935 9.091 8.853 8.991 6,697,342 +0.07(+0.83%)
Sep 23, 2004 8.933 9.019 8.917 8.917 4,963,332 -0.02(-0.22%)
Sep 22, 2004 9.063 9.067 8.823 8.937 9,751,335 -0.19(-2.10%)
Sep 21, 2004 9.093 9.173 9.023 9.129 5,616,560 +0.03(+0.29%)
Sep 20, 2004 9.149 9.177 9.017 9.103 5,112,112 -0.09(-0.98%)
Sep 17, 2004 9.149 9.241 9.117 9.193 5,517,624 +0.09(+0.94%)
Sep 16, 2004 9.107 9.131 9.049 9.107 3,250,862 +0.04(+0.44%)
Sep 15, 2004 9.227 9.233 9.039 9.067 6,319,131 -0.11(-1.20%)
Sep 14, 2004 9.009 9.177 8.971 9.177 6,536,039 +0.19(+2.09%)
Sep 13, 2004 8.975 9.031 8.909 8.989 8,076,185 +0.03(+0.38%)
Sep 10, 2004 8.905 8.969 8.847 8.955 3,809,162 +0.05(+0.54%)
Sep 09, 2004 8.889 8.945 8.809 8.907 5,711,739 +0.06(+0.68%)
Sep 08, 2004 8.805 8.943 8.803 8.847 5,327,767 -0.01(-0.14%)
Sep 07, 2004 8.919 8.951 8.789 8.859 6,546,809 +0.00(+0.05%)
Sep 03, 2004 8.883 8.961 8.813 8.855 6,139,543 -0.01(-0.09%)
Sep 02, 2004 8.656 8.883 8.652 8.863 6,384,754 +0.23(+2.71%)
Sep 01, 2004 8.594 8.664 8.542 8.630 6,801,789 -0.00(-0.02%)
Aug 31, 2004 8.574 8.634 8.514 8.632 6,868,664 +0.10(+1.12%)
Aug 30, 2004 8.519 8.664 8.488 8.536 7,721,017 +0.04(+0.45%)
Aug 27, 2004 8.604 8.682 8.488 8.498 11,643,392 -0.10(-1.16%)
Aug 26, 2004 8.690 8.744 8.394 8.598 35,226,984 -0.59(-6.45%)
Aug 25, 2004 9.077 9.197 8.983 9.191 7,236,606 +0.08(+0.83%)
Aug 24, 2004 8.997 9.135 8.983 9.115 6,537,291 +0.13(+1.49%)
Aug 23, 2004 9.037 9.043 8.931 8.981 6,266,783 -0.01(-0.11%)
Aug 20, 2004 8.935 9.011 8.883 8.991 5,045,987 +0.08(+0.87%)
Aug 19, 2004 8.877 9.011 8.873 8.913 8,676,814 +0.03(+0.36%)
Aug 18, 2004 8.732 8.883 8.684 8.881 7,489,582 +0.16(+1.81%)
Aug 17, 2004 8.740 8.855 8.684 8.724 5,937,914 +0.02(+0.28%)
Aug 16, 2004 8.554 8.819 8.492 8.700 7,394,653 +0.08(+0.90%)
Aug 13, 2004 8.736 8.797 8.594 8.622 7,790,147 -0.11(-1.23%)
Aug 12, 2004 8.865 8.913 8.694 8.730 9,038,745 -0.17(-1.95%)
Aug 11, 2004 8.923 8.963 8.869 8.903 6,043,363 -0.10(-1.06%)
Aug 10, 2004 8.836 9.001 8.823 8.999 7,515,631 +0.22(+2.55%)
Aug 09, 2004 8.730 8.875 8.730 8.775 6,697,593 +0.06(+0.64%)
Aug 06, 2004 8.987 9.013 8.692 8.720 13,773,647 -0.32(-3.55%)
Aug 05, 2004 9.083 9.221 9.009 9.041 6,600,911 -0.03(-0.31%)
Aug 04, 2004 9.123 9.187 9.009 9.069 10,033,866 -0.08(-0.92%)
Aug 03, 2004 9.223 9.326 9.103 9.153 10,765,742 -0.12(-1.33%)
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.