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 (%)
Aug 31, 2005 4.707 4.748 4.639 4.738 20,865,884 +0.04(+0.95%)
Aug 30, 2005 4.736 4.746 4.651 4.694 18,840,312 -0.06(-1.30%)
Aug 29, 2005 4.740 4.777 4.723 4.756 8,804,562 -0.02(-0.43%)
Aug 26, 2005 4.755 4.789 4.721 4.776 11,268,423 -0.00(-0.02%)
Aug 25, 2005 4.793 4.815 4.746 4.777 12,927,004 +0.00(+0.02%)
Aug 24, 2005 4.837 4.859 4.771 4.776 14,699,592 -0.08(-1.63%)
Aug 23, 2005 4.892 4.905 4.835 4.855 10,901,365 -0.04(-0.79%)
Aug 22, 2005 4.940 4.977 4.855 4.894 9,553,583 -0.04(-0.90%)
Aug 19, 2005 4.924 4.980 4.921 4.938 7,631,361 -0.00(-0.10%)
Aug 18, 2005 4.929 4.973 4.927 4.943 6,306,659 -0.02(-0.35%)
Aug 17, 2005 4.948 4.992 4.936 4.961 7,741,560 +0.02(+0.47%)
Aug 16, 2005 5.040 5.052 4.937 4.937 13,020,937 -0.11(-2.20%)
Aug 15, 2005 4.991 5.067 4.986 5.049 8,184,682 +0.02(+0.40%)
Aug 12, 2005 4.996 5.030 4.983 5.028 16,063,614 -0.03(-0.67%)
Aug 11, 2005 4.960 5.088 4.958 5.062 15,967,032 +0.10(+1.97%)
Aug 10, 2005 5.025 5.067 4.961 4.965 12,076,967 -0.04(-0.77%)
Aug 09, 2005 4.934 5.010 4.925 5.003 15,906,365 +0.08(+1.53%)
Aug 08, 2005 4.870 4.943 4.870 4.928 12,156,435 +0.04(+0.89%)
Aug 05, 2005 4.914 4.937 4.883 4.884 7,499,618 -0.04(-0.86%)
Aug 04, 2005 5.021 5.054 4.917 4.927 10,833,724 -0.09(-1.77%)
Aug 03, 2005 5.009 5.047 5.001 5.016 13,824,882 -0.02(-0.40%)
Aug 02, 2005 5.029 5.088 5.024 5.036 12,725,023 -0.01(-0.15%)
Aug 01, 2005 5.079 5.100 5.026 5.044 14,494,605 -0.03(-0.69%)
Jul 29, 2005 5.129 5.146 5.078 5.079 16,963,630 -0.01(-0.25%)
Jul 28, 2005 5.176 5.256 5.054 5.091 67,108,540 +0.23(+4.63%)
Jul 27, 2005 4.870 4.905 4.822 4.866 23,646,840 -0.00(-0.08%)
Jul 26, 2005 4.880 4.905 4.847 4.870 16,863,446 -0.01(-0.12%)
Jul 25, 2005 4.930 4.952 4.848 4.876 16,693,040 -0.08(-1.70%)
Jul 22, 2005 4.985 5.028 4.951 4.960 12,323,136 -0.03(-0.58%)
Jul 21, 2005 5.011 5.028 4.930 4.989 10,814,183 -0.04(-0.79%)
Jul 20, 2005 4.977 5.047 4.960 5.028 13,863,074 +0.04(+0.81%)
Jul 19, 2005 5.046 5.073 4.967 4.988 15,312,043 -0.07(-1.41%)
Jul 18, 2005 5.067 5.075 5.038 5.059 9,619,677 -0.03(-0.66%)
Jul 15, 2005 5.092 5.122 5.074 5.093 12,886,059 +0.02(+0.46%)
Jul 14, 2005 5.058 5.078 5.009 5.070 12,959,106 +0.07(+1.45%)
Jul 13, 2005 5.004 5.025 4.977 4.997 12,236,813 -0.02(-0.48%)
Jul 12, 2005 5.000 5.029 4.936 5.022 10,295,588 -0.01(-0.13%)
Jul 11, 2005 5.025 5.044 4.979 5.028 10,924,171 +0.02(+0.48%)
Jul 08, 2005 4.850 5.019 4.834 5.004 19,407,468 +0.15(+3.17%)
Jul 07, 2005 4.813 4.866 4.763 4.851 22,039,690 -0.04(-0.77%)
Jul 06, 2005 5.016 5.035 4.865 4.888 23,243,240 -0.14(-2.69%)
Jul 05, 2005 4.993 5.053 4.930 5.024 14,545,825 +0.09(+1.82%)
Jul 01, 2005 4.999 5.015 4.914 4.934 12,608,279 -0.06(-1.18%)
Jun 30, 2005 5.027 5.055 4.980 4.993 17,618,210 -0.05(-0.98%)
Jun 29, 2005 5.128 5.130 5.006 5.042 14,629,985 -0.09(-1.68%)
Jun 28, 2005 5.035 5.135 4.979 5.128 21,352,144 +0.11(+2.12%)
Jun 27, 2005 5.035 5.064 5.001 5.022 12,148,560 -0.05(-0.92%)
Jun 24, 2005 5.141 5.188 5.066 5.068 11,863,769 -0.07(-1.43%)
Jun 23, 2005 5.216 5.257 5.134 5.141 12,719,916 -0.07(-1.43%)
Jun 22, 2005 5.243 5.248 5.168 5.216 7,489,938 +0.01(+0.19%)
Jun 21, 2005 5.228 5.256 5.180 5.206 10,683,718 -0.05(-1.03%)
Jun 20, 2005 5.259 5.285 5.195 5.260 7,904,578 -0.01(-0.22%)
Jun 17, 2005 5.397 5.397 5.225 5.272 29,645,556 -0.04(-0.84%)
Jun 16, 2005 5.332 5.348 5.284 5.316 7,206,834 -0.03(-0.53%)
Jun 15, 2005 5.340 5.361 5.278 5.345 14,590,634 +0.01(+0.12%)
Jun 14, 2005 5.330 5.358 5.305 5.339 9,820,235 -0.01(-0.13%)
Jun 13, 2005 5.291 5.352 5.282 5.345 12,381,040 +0.05(+0.99%)
Jun 10, 2005 5.337 5.359 5.243 5.293 13,757,546 -0.05(-0.96%)
Jun 09, 2005 5.325 5.400 5.278 5.344 13,744,995 +0.02(+0.34%)
Jun 08, 2005 5.378 5.406 5.315 5.326 9,386,794 -0.04(-0.72%)
Jun 07, 2005 5.388 5.499 5.361 5.365 14,560,823 -0.03(-0.50%)
Jun 06, 2005 5.364 5.412 5.356 5.392 8,574,043 +0.03(+0.59%)
Jun 03, 2005 5.442 5.484 5.347 5.360 13,434,563 -0.08(-1.40%)
Jun 02, 2005 5.312 5.442 5.267 5.436 16,395,408 +0.13(+2.37%)
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.