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

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
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 (%)
Dec 31, 2004 6.305 6.312 6.205 6.243 13,998,510 -0.03(-0.45%)
Dec 30, 2004 6.422 6.433 6.271 6.271 13,975,535 -0.12(-1.93%)
Dec 29, 2004 6.314 6.417 6.307 6.394 14,953,453 +0.08(+1.24%)
Dec 28, 2004 6.182 6.316 6.172 6.316 16,389,364 +0.17(+2.75%)
Dec 27, 2004 6.114 6.162 6.023 6.147 14,026,479 +0.08(+1.29%)
Dec 23, 2004 6.117 6.156 6.069 6.069 11,736,013 -0.05(-0.85%)
Dec 22, 2004 5.918 6.137 5.897 6.121 27,586,972 +0.22(+3.70%)
Dec 21, 2004 5.909 5.917 5.847 5.903 13,823,204 +0.02(+0.36%)
Dec 20, 2004 5.874 5.914 5.849 5.881 12,048,667 +0.06(+0.98%)
Dec 17, 2004 5.854 5.880 5.795 5.824 17,694,420 +0.01(+0.24%)
Dec 16, 2004 5.857 5.898 5.787 5.810 10,464,920 -0.06(-1.09%)
Dec 15, 2004 5.907 5.907 5.837 5.874 9,744,217 -0.00(-0.07%)
Dec 14, 2004 5.880 5.896 5.835 5.878 12,566,095 +0.00(+0.05%)
Dec 13, 2004 5.862 5.877 5.813 5.875 8,549,539 +0.06(+1.08%)
Dec 10, 2004 5.828 5.850 5.792 5.812 11,721,030 -0.06(-1.01%)
Dec 09, 2004 5.781 5.880 5.746 5.871 13,103,999 +0.04(+0.76%)
Dec 08, 2004 5.760 5.853 5.749 5.827 14,999,901 +0.09(+1.64%)
Dec 07, 2004 5.916 5.927 5.732 5.733 15,590,748 -0.15(-2.50%)
Dec 06, 2004 5.874 5.899 5.806 5.880 9,974,962 +0.02(+0.27%)
Dec 03, 2004 5.881 5.897 5.793 5.865 13,873,148 -0.01(-0.12%)
Dec 02, 2004 5.926 5.939 5.770 5.871 25,104,720 +0.11(+1.91%)
Dec 01, 2004 5.639 5.765 5.635 5.761 15,601,236 +0.13(+2.29%)
Nov 30, 2004 5.625 5.671 5.600 5.632 11,734,515 -0.02(-0.27%)
Nov 29, 2004 5.679 5.688 5.570 5.647 12,327,858 -0.02(-0.34%)
Nov 26, 2004 5.681 5.706 5.650 5.666 3,295,353 -0.02(-0.30%)
Nov 24, 2004 5.675 5.706 5.654 5.683 9,553,428 +0.04(+0.64%)
Nov 23, 2004 5.654 5.692 5.615 5.647 13,025,586 -0.01(-0.14%)
Nov 22, 2004 5.546 5.681 5.506 5.655 13,110,492 +0.13(+2.32%)
Nov 19, 2004 5.599 5.653 5.508 5.527 10,291,612 -0.06(-1.02%)
Nov 18, 2004 5.547 5.596 5.524 5.584 10,648,716 +0.02(+0.34%)
Nov 17, 2004 5.490 5.581 5.471 5.565 13,178,417 +0.10(+1.74%)
Nov 16, 2004 5.472 5.532 5.461 5.470 11,001,826 -0.05(-0.94%)
Nov 15, 2004 5.525 5.550 5.481 5.522 13,362,713 -0.01(-0.25%)
Nov 12, 2004 5.546 5.561 5.495 5.536 15,039,857 -0.01(-0.26%)
Nov 11, 2004 5.336 5.580 5.316 5.550 39,825,432 +0.02(+0.27%)
Nov 10, 2004 5.546 5.661 5.523 5.535 27,086,028 +0.05(+0.86%)
Nov 09, 2004 5.459 5.536 5.436 5.488 11,975,248 +0.04(+0.77%)
Nov 08, 2004 5.496 5.506 5.420 5.446 10,504,376 -0.01(-0.20%)
Nov 05, 2004 5.492 5.515 5.427 5.457 13,216,875 -0.01(-0.26%)
Nov 04, 2004 5.348 5.503 5.336 5.471 21,716,470 +0.12(+2.19%)
Nov 03, 2004 5.346 5.388 5.307 5.354 18,653,858 +0.05(+0.94%)
Nov 02, 2004 5.324 5.364 5.301 5.304 13,727,809 -0.03(-0.60%)
Nov 01, 2004 5.273 5.366 5.266 5.336 13,242,346 +0.04(+0.79%)
Oct 29, 2004 5.268 5.331 5.251 5.294 18,808,188 +0.00(+0.06%)
Oct 28, 2004 5.164 5.291 5.117 5.291 15,045,351 +0.11(+2.05%)
Oct 27, 2004 5.037 5.191 5.027 5.185 16,297,466 +0.13(+2.53%)
Oct 26, 2004 5.000 5.070 4.976 5.057 15,238,637 +0.09(+1.71%)
Oct 25, 2004 5.030 5.045 4.961 4.971 12,404,773 -0.05(-0.96%)
Oct 22, 2004 5.095 5.142 5.016 5.020 11,869,865 -0.06(-1.22%)
Oct 21, 2004 5.040 5.089 4.945 5.082 17,034,150 +0.05(+0.99%)
Oct 20, 2004 5.046 5.080 4.999 5.032 15,513,833 -0.01(-0.10%)
Oct 19, 2004 5.035 5.156 4.986 5.037 31,275,392 +0.00(+0.02%)
Oct 18, 2004 4.934 5.046 4.908 5.036 20,564,244 +0.08(+1.68%)
Oct 15, 2004 4.817 4.973 4.792 4.952 22,942,612 +0.17(+3.52%)
Oct 14, 2004 4.778 4.827 4.715 4.784 18,715,790 +0.01(+0.29%)
Oct 13, 2004 4.805 4.830 4.712 4.770 12,327,359 -0.04(-0.81%)
Oct 12, 2004 4.775 4.822 4.744 4.809 10,767,085 +0.02(+0.48%)
Oct 11, 2004 4.763 4.805 4.744 4.786 6,937,823 +0.04(+0.89%)
Oct 08, 2004 4.768 4.872 4.730 4.744 20,463,356 +0.03(+0.64%)
Oct 07, 2004 4.616 4.745 4.611 4.714 29,101,298 -0.09(-1.85%)
Oct 06, 2004 4.740 4.805 4.718 4.803 16,769,943 +0.06(+1.16%)
Oct 05, 2004 4.715 4.768 4.688 4.748 10,631,236 +0.04(+0.81%)
Oct 04, 2004 4.753 4.760 4.680 4.710 17,539,592 -0.02(-0.36%)
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.