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

Starbucks Corp (NQ: SBUX )

96.61 +0.17 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 (%)
Oct 31, 2005 10.89 11.08 10.77 11.00 19,425,360 +0.18(+1.69%)
Oct 28, 2005 10.55 10.82 10.55 10.82 12,027,973 +0.37(+3.50%)
Oct 27, 2005 10.73 10.85 10.45 10.45 12,035,977 -0.31(-2.89%)
Oct 26, 2005 10.90 10.99 10.71 10.76 11,057,281 -0.09(-0.79%)
Oct 25, 2005 10.89 10.93 10.71 10.85 14,572,355 +0.00(+0.00%)
Oct 24, 2005 10.76 10.99 10.69 10.85 16,209,759 +5.50(+102.80%)
Oct 21, 2005 5.344 5.372 5.289 5.348 19,567,360 +0.08(+1.51%)
Oct 20, 2005 5.306 5.356 5.230 5.269 21,492,170 -0.05(-1.00%)
Oct 19, 2005 5.119 5.322 5.085 5.322 23,749,790 +0.21(+4.07%)
Oct 18, 2005 5.130 5.158 5.083 5.114 10,804,106 -0.05(-0.92%)
Oct 17, 2005 5.114 5.183 5.098 5.162 10,560,636 +0.02(+0.40%)
Oct 14, 2005 5.132 5.153 5.101 5.141 18,059,196 -0.00(-0.04%)
Oct 13, 2005 4.947 5.167 4.943 5.143 28,268,224 +0.21(+4.30%)
Oct 12, 2005 4.958 5.046 4.910 4.931 14,803,919 -0.04(-0.82%)
Oct 11, 2005 4.987 5.021 4.954 4.972 11,410,009 -0.02(-0.35%)
Oct 10, 2005 4.960 5.036 4.890 4.990 12,637,126 +0.03(+0.55%)
Oct 07, 2005 5.032 5.039 4.938 4.962 14,555,142 -0.06(-1.22%)
Oct 06, 2005 5.007 5.065 4.965 5.024 39,348,652 +0.18(+3.73%)
Oct 05, 2005 4.906 4.919 4.834 4.843 13,704,616 -0.07(-1.44%)
Oct 04, 2005 4.907 4.947 4.900 4.914 13,169,827 +0.01(+0.28%)
Oct 03, 2005 4.881 4.908 4.847 4.900 16,002,998 +0.03(+0.60%)
Sep 30, 2005 4.800 4.877 4.747 4.871 19,751,998 +0.09(+1.97%)
Sep 29, 2005 4.662 4.779 4.622 4.777 20,977,252 +0.11(+2.40%)
Sep 28, 2005 4.748 4.754 4.656 4.665 13,557,589 -0.06(-1.17%)
Sep 27, 2005 4.762 4.776 4.696 4.720 11,533,128 -0.01(-0.19%)
Sep 26, 2005 4.764 4.767 4.692 4.729 14,270,709 +0.01(+0.21%)
Sep 23, 2005 4.719 4.760 4.700 4.719 13,975,271 +0.02(+0.48%)
Sep 22, 2005 4.697 4.713 4.567 4.697 22,487,274 +0.16(+3.51%)
Sep 21, 2005 4.528 4.579 4.484 4.537 20,799,606 +0.05(+1.10%)
Sep 20, 2005 4.521 4.579 4.473 4.488 17,307,052 -0.04(-0.77%)
Sep 19, 2005 4.569 4.593 4.507 4.523 13,187,071 -0.04(-0.98%)
Sep 16, 2005 4.595 4.612 4.560 4.568 24,701,716 -0.03(-0.66%)
Sep 15, 2005 4.584 4.615 4.556 4.598 14,000,574 +0.01(+0.28%)
Sep 14, 2005 4.664 4.678 4.576 4.585 16,945,508 -0.08(-1.67%)
Sep 13, 2005 4.696 4.712 4.655 4.663 16,845,316 -0.05(-1.03%)
Sep 12, 2005 4.687 4.737 4.687 4.711 19,331,512 +0.01(+0.14%)
Sep 09, 2005 4.712 4.720 4.678 4.705 9,690,670 +0.02(+0.37%)
Sep 08, 2005 4.672 4.702 4.626 4.687 10,614,650 -0.01(-0.12%)
Sep 07, 2005 4.709 4.728 4.660 4.693 15,443,426 -0.03(-0.56%)
Sep 06, 2005 4.701 4.755 4.689 4.719 12,074,808 +0.02(+0.50%)
Sep 02, 2005 4.763 4.771 4.690 4.696 9,672,398 -0.04(-0.80%)
Sep 01, 2005 4.842 4.864 4.730 4.734 25,057,428 -0.03(-0.69%)
Aug 31, 2005 4.735 4.777 4.667 4.767 20,741,286 +0.04(+0.95%)
Aug 30, 2005 4.764 4.775 4.679 4.722 18,727,810 -0.06(-1.30%)
Aug 29, 2005 4.769 4.806 4.751 4.784 8,751,987 -0.02(-0.42%)
Aug 26, 2005 4.783 4.817 4.749 4.805 11,201,135 -0.00(-0.02%)
Aug 25, 2005 4.822 4.844 4.775 4.806 12,849,812 +0.00(+0.02%)
Aug 24, 2005 4.866 4.888 4.800 4.805 14,611,815 -0.08(-1.63%)
Aug 23, 2005 4.921 4.934 4.864 4.885 10,836,269 -0.04(-0.79%)
Aug 22, 2005 4.970 5.007 4.885 4.923 9,496,535 -0.04(-0.90%)
Aug 19, 2005 4.954 5.010 4.951 4.968 7,585,791 -0.00(-0.10%)
Aug 18, 2005 4.958 5.003 4.956 4.973 6,268,999 -0.02(-0.35%)
Aug 17, 2005 4.978 5.022 4.965 4.990 7,695,333 +0.02(+0.47%)
Aug 16, 2005 5.070 5.083 4.967 4.967 12,943,184 -0.11(-2.20%)
Aug 15, 2005 5.021 5.097 5.016 5.079 8,135,808 +0.02(+0.40%)
Aug 12, 2005 5.026 5.060 5.013 5.059 15,967,693 -0.03(-0.67%)
Aug 11, 2005 4.990 5.119 4.988 5.093 15,871,687 +0.10(+1.97%)
Aug 10, 2005 5.056 5.097 4.990 4.994 12,004,851 -0.04(-0.77%)
Aug 09, 2005 4.963 5.040 4.955 5.033 15,811,382 +0.08(+1.53%)
Aug 08, 2005 4.899 4.973 4.899 4.957 12,083,844 +0.04(+0.89%)
Aug 05, 2005 4.944 4.966 4.913 4.914 7,454,835 -0.04(-0.86%)
Aug 04, 2005 5.051 5.085 4.947 4.956 10,769,032 -0.09(-1.77%)
Aug 03, 2005 5.039 5.077 5.031 5.046 13,742,328 -0.02(-0.40%)
Aug 02, 2005 5.060 5.119 5.054 5.066 12,649,037 -0.01(-0.15%)
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.