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 (%)
Mar 31, 2004 3.833 3.838 3.771 3.791 11,769,366 -0.02(-0.42%)
Mar 30, 2004 3.769 3.815 3.732 3.807 14,925,344 +0.04(+0.96%)
Mar 29, 2004 3.703 3.783 3.692 3.771 12,434,623 +0.09(+2.31%)
Mar 26, 2004 3.719 3.737 3.684 3.686 13,258,704 -0.05(-1.26%)
Mar 25, 2004 3.713 3.744 3.683 3.733 12,364,701 +0.03(+0.84%)
Mar 24, 2004 3.672 3.745 3.671 3.702 20,359,280 +0.02(+0.49%)
Mar 23, 2004 3.727 3.739 3.671 3.684 18,784,038 -0.04(-1.08%)
Mar 22, 2004 3.655 3.732 3.655 3.724 22,394,010 +0.04(+1.11%)
Mar 19, 2004 3.693 3.723 3.677 3.683 18,512,340 -0.03(-0.73%)
Mar 18, 2004 3.748 3.749 3.692 3.710 15,179,560 -0.03(-0.80%)
Mar 17, 2004 3.768 3.771 3.731 3.740 12,246,833 -0.00(-0.05%)
Mar 16, 2004 3.743 3.768 3.719 3.742 14,041,330 +0.04(+0.97%)
Mar 15, 2004 3.745 3.784 3.700 3.706 18,899,908 -0.06(-1.54%)
Mar 12, 2004 3.770 3.803 3.740 3.764 15,880,778 -0.00(-0.08%)
Mar 11, 2004 3.764 3.824 3.759 3.767 14,224,126 -0.02(-0.53%)
Mar 10, 2004 3.794 3.839 3.753 3.787 20,959,610 +0.03(+0.80%)
Mar 09, 2004 3.743 3.794 3.727 3.757 14,026,347 +0.01(+0.19%)
Mar 08, 2004 3.796 3.838 3.741 3.750 17,882,544 -0.06(-1.47%)
Mar 05, 2004 3.789 3.878 3.771 3.806 17,768,172 +0.01(+0.24%)
Mar 04, 2004 3.767 3.834 3.759 3.797 9,233,196 +0.01(+0.32%)
Mar 03, 2004 3.739 3.804 3.729 3.785 15,029,727 +0.04(+1.12%)
Mar 02, 2004 3.784 3.789 3.725 3.743 13,794,606 -0.04(-1.16%)
Mar 01, 2004 3.789 3.800 3.726 3.787 16,426,169 +0.04(+1.15%)
Feb 27, 2004 3.728 3.799 3.713 3.744 22,166,762 -0.00(-0.03%)
Feb 26, 2004 3.716 3.769 3.679 3.745 41,745,912 -0.15(-3.95%)
Feb 25, 2004 3.931 3.972 3.867 3.899 22,402,000 +0.01(+0.23%)
Feb 24, 2004 3.799 3.920 3.792 3.890 24,095,610 +0.11(+2.83%)
Feb 23, 2004 3.769 3.835 3.749 3.783 15,136,109 +0.00(+0.05%)
Feb 20, 2004 3.834 3.852 3.770 3.781 15,113,134 -0.03(-0.74%)
Feb 19, 2004 3.822 3.862 3.793 3.809 16,778,276 +0.01(+0.18%)
Feb 18, 2004 3.838 3.856 3.766 3.802 16,509,576 -0.08(-1.99%)
Feb 17, 2004 3.654 3.918 3.653 3.879 36,238,560 +0.21(+5.59%)
Feb 13, 2004 3.686 3.725 3.648 3.674 16,843,704 -0.03(-0.76%)
Feb 12, 2004 3.731 3.734 3.686 3.702 10,766,984 -0.04(-1.04%)
Feb 11, 2004 3.699 3.744 3.671 3.741 11,545,116 +0.05(+1.22%)
Feb 10, 2004 3.679 3.716 3.669 3.696 11,234,463 +0.01(+0.24%)
Feb 09, 2004 3.712 3.739 3.683 3.687 9,443,961 -0.04(-1.13%)
Feb 06, 2004 3.675 3.735 3.674 3.729 12,534,512 +0.05(+1.33%)
Feb 05, 2004 3.679 3.718 3.666 3.680 13,229,736 -0.01(-0.27%)
Feb 04, 2004 3.647 3.704 3.624 3.690 16,018,124 +0.04(+1.07%)
Feb 03, 2004 3.605 3.676 3.604 3.651 12,139,453 +0.02(+0.66%)
Feb 02, 2004 3.686 3.694 3.605 3.627 15,705,973 -0.04(-1.04%)
Jan 30, 2004 3.642 3.685 3.605 3.665 23,845,888 +0.01(+0.36%)
Jan 29, 2004 3.601 3.671 3.577 3.652 21,929,028 +0.10(+2.88%)
Jan 28, 2004 3.602 3.624 3.531 3.550 22,621,754 -0.02(-0.62%)
Jan 27, 2004 3.625 3.649 3.564 3.572 18,285,094 -0.07(-1.82%)
Jan 26, 2004 3.578 3.638 3.543 3.638 13,939,944 +0.05(+1.28%)
Jan 23, 2004 3.602 3.617 3.572 3.592 13,358,093 +0.02(+0.42%)
Jan 22, 2004 3.544 3.624 3.536 3.577 25,179,900 +0.07(+2.09%)
Jan 21, 2004 3.478 3.534 3.464 3.504 13,537,892 +0.02(+0.49%)
Jan 20, 2004 3.454 3.504 3.434 3.487 17,081,438 +0.03(+0.78%)
Jan 16, 2004 3.395 3.470 3.395 3.460 16,175,948 +0.06(+1.83%)
Jan 15, 2004 3.367 3.434 3.336 3.398 16,546,335 +0.03(+0.92%)
Jan 14, 2004 3.314 3.389 3.314 3.367 11,563,650 +0.05(+1.57%)
Jan 13, 2004 3.336 3.340 3.300 3.315 12,288,192 -0.03(-0.75%)
Jan 12, 2004 3.309 3.347 3.299 3.340 11,118,053 +0.03(+0.79%)
Jan 09, 2004 3.324 3.363 3.313 3.314 12,809,465 -0.03(-0.84%)
Jan 08, 2004 3.307 3.363 3.304 3.342 16,388,286 -0.03(-0.89%)
Jan 07, 2004 3.370 3.404 3.342 3.372 12,099,143 -0.01(-0.41%)
Jan 06, 2004 3.446 3.454 3.369 3.386 24,065,144 +0.04(+1.23%)
Jan 05, 2004 3.309 3.353 3.297 3.345 17,372,114 +0.05(+1.52%)
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.