Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.085 5.146 5.069 5.110 19,483,076 +0.00(+0.06%)
Oct 28, 2004 4.985 5.108 4.939 5.108 15,585,219 +0.10(+2.05%)
Oct 27, 2004 4.862 5.011 4.852 5.005 16,882,262 +0.12(+2.53%)
Oct 26, 2004 4.826 4.894 4.803 4.881 15,785,441 +0.08(+1.71%)
Oct 25, 2004 4.855 4.870 4.790 4.799 12,849,890 -0.05(-0.96%)
Oct 22, 2004 4.918 4.964 4.842 4.846 12,295,788 -0.06(-1.22%)
Oct 21, 2004 4.865 4.912 4.774 4.906 17,645,382 +0.05(+0.99%)
Oct 20, 2004 4.871 4.904 4.825 4.857 16,070,511 -0.00(-0.10%)
Oct 19, 2004 4.860 4.977 4.813 4.862 32,397,636 +0.00(+0.02%)
Oct 18, 2004 4.764 4.871 4.738 4.861 21,302,144 +0.08(+1.68%)
Oct 15, 2004 4.650 4.800 4.626 4.781 23,765,854 +0.16(+3.52%)
Oct 14, 2004 4.613 4.660 4.552 4.619 19,387,362 +0.01(+0.29%)
Oct 13, 2004 4.639 4.663 4.549 4.605 12,769,698 -0.04(-0.81%)
Oct 12, 2004 4.610 4.655 4.580 4.643 11,153,437 +0.02(+0.48%)
Oct 11, 2004 4.598 4.639 4.580 4.620 7,186,770 +0.04(+0.89%)
Oct 08, 2004 4.603 4.704 4.566 4.580 21,197,636 +0.03(+0.64%)
Oct 07, 2004 4.456 4.581 4.451 4.551 30,145,530 -0.09(-1.85%)
Oct 06, 2004 4.576 4.639 4.555 4.637 17,371,694 +0.05(+1.16%)
Oct 05, 2004 4.552 4.603 4.526 4.584 11,012,713 +0.04(+0.81%)
Oct 04, 2004 4.589 4.595 4.518 4.547 18,168,958 -0.02(-0.36%)
Oct 01, 2004 4.442 4.563 4.377 4.563 25,744,790 +0.17(+3.87%)
Sep 30, 2004 4.373 4.408 4.349 4.393 15,928,752 -0.00(-0.09%)
Sep 29, 2004 4.309 4.398 4.288 4.397 12,255,433 +0.09(+2.06%)
Sep 28, 2004 4.313 4.321 4.283 4.308 10,517,074 +0.02(+0.45%)
Sep 27, 2004 4.335 4.350 4.270 4.289 22,723,356 -0.06(-1.47%)
Sep 24, 2004 4.326 4.401 4.286 4.353 13,833,925 +0.04(+0.83%)
Sep 23, 2004 4.325 4.366 4.317 4.317 10,252,181 -0.01(-0.22%)
Sep 22, 2004 4.388 4.390 4.272 4.327 20,142,204 -0.09(-2.10%)
Sep 21, 2004 4.402 4.441 4.368 4.419 11,601,479 +0.01(+0.29%)
Sep 20, 2004 4.429 4.443 4.365 4.407 10,559,498 -0.04(-0.98%)
Sep 17, 2004 4.429 4.474 4.414 4.450 11,397,118 +0.04(+0.94%)
Sep 16, 2004 4.409 4.420 4.381 4.409 6,714,930 +0.02(+0.44%)
Sep 15, 2004 4.467 4.470 4.376 4.390 13,052,698 -0.05(-1.20%)
Sep 14, 2004 4.361 4.443 4.343 4.443 13,500,740 +0.09(+2.09%)
Sep 13, 2004 4.345 4.372 4.313 4.352 16,682,041 +0.02(+0.38%)
Sep 10, 2004 4.311 4.342 4.283 4.335 7,868,145 +0.02(+0.54%)
Sep 09, 2004 4.304 4.331 4.265 4.312 11,798,079 +0.03(+0.68%)
Sep 08, 2004 4.263 4.330 4.262 4.283 11,004,953 -0.01(-0.14%)
Sep 07, 2004 4.318 4.333 4.255 4.289 13,522,987 +0.00(+0.05%)
Sep 03, 2004 4.301 4.338 4.267 4.287 12,681,745 -0.00(-0.09%)
Sep 02, 2004 4.190 4.301 4.189 4.291 13,188,249 +0.11(+2.71%)
Sep 01, 2004 4.160 4.194 4.135 4.178 14,049,668 -0.00(-0.02%)
Aug 31, 2004 4.151 4.180 4.122 4.179 14,187,806 +0.05(+1.12%)
Aug 30, 2004 4.124 4.194 4.109 4.132 15,948,412 +0.02(+0.45%)
Aug 27, 2004 4.165 4.203 4.109 4.114 24,050,408 -0.05(-1.16%)
Aug 26, 2004 4.207 4.233 4.064 4.162 72,764,304 -0.29(-6.45%)
Aug 25, 2004 4.394 4.452 4.349 4.449 14,947,820 +0.04(+0.83%)
Aug 24, 2004 4.356 4.422 4.349 4.413 13,503,327 +0.06(+1.49%)
Aug 23, 2004 4.375 4.378 4.324 4.348 12,944,568 -0.00(-0.11%)
Aug 20, 2004 4.326 4.362 4.301 4.353 10,422,913 +0.04(+0.87%)
Aug 19, 2004 4.298 4.362 4.296 4.315 17,922,692 +0.02(+0.36%)
Aug 18, 2004 4.227 4.301 4.204 4.300 15,470,363 +0.08(+1.81%)
Aug 17, 2004 4.231 4.287 4.204 4.223 12,265,263 +0.01(+0.28%)
Aug 16, 2004 4.141 4.270 4.111 4.212 15,274,280 +0.04(+0.90%)
Aug 13, 2004 4.229 4.259 4.160 4.174 16,091,206 -0.05(-1.23%)
Aug 12, 2004 4.292 4.315 4.209 4.226 18,670,290 -0.08(-1.95%)
Aug 11, 2004 4.320 4.339 4.294 4.310 12,483,075 -0.05(-1.06%)
Aug 10, 2004 4.278 4.358 4.272 4.357 15,524,169 +0.11(+2.55%)
Aug 09, 2004 4.226 4.297 4.226 4.248 13,834,443 +0.03(+0.64%)
Aug 06, 2004 4.351 4.363 4.208 4.221 28,450,630 -0.16(-3.55%)
Aug 05, 2004 4.397 4.464 4.361 4.377 13,634,738 -0.01(-0.31%)
Aug 04, 2004 4.417 4.447 4.361 4.390 20,725,796 -0.04(-0.92%)
Aug 03, 2004 4.465 4.515 4.407 4.431 22,237,548 -0.06(-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.