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

Starbucks Corp (NQ: SBUX )

96.14 -0.30 (-0.31%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 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 (%)
Feb 27, 2004 3.728 3.799 3.713 3.744 22,166,970 -0.00(-0.03%)
Feb 26, 2004 3.716 3.769 3.679 3.745 41,746,304 -0.15(-3.95%)
Feb 25, 2004 3.931 3.972 3.867 3.899 22,402,210 +0.01(+0.23%)
Feb 24, 2004 3.799 3.920 3.792 3.890 24,095,836 +0.11(+2.83%)
Feb 23, 2004 3.769 3.835 3.749 3.783 15,136,251 +0.00(+0.05%)
Feb 20, 2004 3.834 3.852 3.770 3.781 15,113,276 -0.03(-0.74%)
Feb 19, 2004 3.822 3.862 3.793 3.809 16,778,434 +0.01(+0.18%)
Feb 18, 2004 3.838 3.856 3.766 3.802 16,509,731 -0.08(-1.99%)
Feb 17, 2004 3.654 3.918 3.653 3.879 36,238,900 +0.21(+5.59%)
Feb 13, 2004 3.686 3.725 3.648 3.674 16,843,862 -0.03(-0.76%)
Feb 12, 2004 3.731 3.734 3.686 3.702 10,767,085 -0.04(-1.04%)
Feb 11, 2004 3.699 3.744 3.671 3.741 11,545,224 +0.05(+1.22%)
Feb 10, 2004 3.679 3.716 3.669 3.696 11,234,568 +0.01(+0.24%)
Feb 09, 2004 3.712 3.739 3.683 3.687 9,444,049 -0.04(-1.13%)
Feb 06, 2004 3.675 3.735 3.674 3.729 12,534,629 +0.05(+1.33%)
Feb 05, 2004 3.679 3.718 3.666 3.680 13,229,860 -0.01(-0.27%)
Feb 04, 2004 3.647 3.704 3.624 3.690 16,018,275 +0.04(+1.07%)
Feb 03, 2004 3.605 3.676 3.604 3.651 12,139,567 +0.02(+0.66%)
Feb 02, 2004 3.686 3.694 3.605 3.627 15,706,120 -0.04(-1.04%)
Jan 30, 2004 3.642 3.685 3.605 3.665 23,846,112 +0.01(+0.36%)
Jan 29, 2004 3.601 3.671 3.577 3.652 21,929,234 +0.10(+2.88%)
Jan 28, 2004 3.602 3.624 3.531 3.550 22,621,968 -0.02(-0.62%)
Jan 27, 2004 3.625 3.649 3.564 3.572 18,285,266 -0.07(-1.82%)
Jan 26, 2004 3.578 3.638 3.543 3.638 13,940,074 +0.05(+1.28%)
Jan 23, 2004 3.602 3.617 3.572 3.592 13,358,218 +0.02(+0.42%)
Jan 22, 2004 3.544 3.624 3.536 3.577 25,180,136 +0.07(+2.09%)
Jan 21, 2004 3.478 3.534 3.464 3.504 13,538,019 +0.02(+0.49%)
Jan 20, 2004 3.454 3.504 3.434 3.487 17,081,598 +0.03(+0.78%)
Jan 16, 2004 3.395 3.470 3.395 3.460 16,176,100 +0.06(+1.83%)
Jan 15, 2004 3.367 3.434 3.336 3.398 16,546,490 +0.03(+0.92%)
Jan 14, 2004 3.314 3.389 3.314 3.367 11,563,759 +0.05(+1.57%)
Jan 13, 2004 3.336 3.340 3.300 3.315 12,288,307 -0.03(-0.75%)
Jan 12, 2004 3.309 3.347 3.299 3.340 11,118,157 +0.03(+0.79%)
Jan 09, 2004 3.324 3.363 3.313 3.314 12,809,585 -0.03(-0.84%)
Jan 08, 2004 3.307 3.363 3.304 3.342 16,388,440 -0.03(-0.89%)
Jan 07, 2004 3.370 3.404 3.342 3.372 12,099,256 -0.01(-0.41%)
Jan 06, 2004 3.446 3.454 3.369 3.386 24,065,370 +0.04(+1.23%)
Jan 05, 2004 3.309 3.353 3.297 3.345 17,372,276 +0.05(+1.52%)
Jan 02, 2004 3.349 3.368 3.294 3.295 16,457,788 -0.03(-0.75%)
Dec 31, 2003 3.304 3.347 3.285 3.320 14,399,566 +0.05(+1.38%)
Dec 30, 2003 3.241 3.299 3.224 3.275 11,037,366 +0.04(+1.27%)
Dec 29, 2003 3.210 3.252 3.193 3.234 8,647,851 +0.04(+1.13%)
Dec 26, 2003 3.196 3.210 3.177 3.198 3,005,654 +0.01(+0.28%)
Dec 24, 2003 3.224 3.225 3.179 3.189 4,090,553 -0.02(-0.72%)
Dec 23, 2003 3.204 3.237 3.175 3.212 12,321,011 +0.01(+0.25%)
Dec 22, 2003 3.224 3.225 3.151 3.204 15,784,194 -0.01(-0.28%)
Dec 19, 2003 3.250 3.262 3.178 3.213 16,978,228 -0.02(-0.74%)
Dec 18, 2003 3.174 3.242 3.172 3.237 11,948,218 +0.06(+1.76%)
Dec 17, 2003 3.210 3.221 3.153 3.181 9,471,554 -0.02(-0.72%)
Dec 16, 2003 3.154 3.223 3.145 3.204 15,079,458 +0.05(+1.52%)
Dec 15, 2003 3.210 3.244 3.148 3.155 13,865,956 -0.02(-0.66%)
Dec 12, 2003 3.241 3.241 3.161 3.177 9,959,809 -0.05(-1.43%)
Dec 11, 2003 3.168 3.249 3.156 3.223 10,683,678 +0.05(+1.51%)
Dec 10, 2003 3.180 3.194 3.151 3.175 8,544,949 +0.01(+0.16%)
Dec 09, 2003 3.253 3.259 3.170 3.170 10,133,072 -0.07(-2.04%)
Dec 08, 2003 3.186 3.239 3.176 3.236 9,156,977 +0.05(+1.51%)
Dec 05, 2003 3.205 3.218 3.173 3.188 10,130,540 -0.02(-0.53%)
Dec 04, 2003 3.184 3.220 3.153 3.205 11,575,431 +0.01(+0.19%)
Dec 03, 2003 3.200 3.274 3.184 3.199 16,383,470 -0.01(-0.31%)
Dec 02, 2003 3.242 3.245 3.204 3.209 13,649,521 -0.04(-1.17%)
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.