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

Starbucks Corp (NQ: SBUX )

89.96 -1.17 (-1.28%)
Streaming Delayed Price Updated: 1:39 PM EDT, Oct 3, 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 (%)
Mar 31, 2004 3.764 3.769 3.703 3.723 11,986,502 -0.02(-0.42%)
Mar 30, 2004 3.701 3.746 3.665 3.738 15,200,706 +0.04(+0.96%)
Mar 29, 2004 3.636 3.715 3.625 3.703 12,664,034 +0.08(+2.31%)
Mar 26, 2004 3.652 3.669 3.617 3.619 13,503,318 -0.05(-1.26%)
Mar 25, 2004 3.646 3.676 3.616 3.666 12,592,822 +0.03(+0.84%)
Mar 24, 2004 3.606 3.677 3.605 3.635 20,734,894 +0.02(+0.49%)
Mar 23, 2004 3.660 3.671 3.605 3.617 19,130,590 -0.04(-1.08%)
Mar 22, 2004 3.589 3.665 3.589 3.657 22,807,164 +0.04(+1.11%)
Mar 19, 2004 3.626 3.656 3.610 3.616 18,853,880 -0.03(-0.73%)
Mar 18, 2004 3.680 3.681 3.625 3.643 15,459,612 -0.03(-0.80%)
Mar 17, 2004 3.700 3.703 3.664 3.672 12,472,779 -0.00(-0.05%)
Mar 16, 2004 3.675 3.700 3.652 3.674 14,300,383 +0.04(+0.97%)
Mar 15, 2004 3.677 3.716 3.633 3.639 19,248,598 -0.06(-1.54%)
Mar 12, 2004 3.702 3.734 3.672 3.696 16,173,767 -0.00(-0.08%)
Mar 11, 2004 3.696 3.755 3.691 3.699 14,486,552 -0.02(-0.53%)
Mar 10, 2004 3.725 3.770 3.685 3.719 21,346,300 +0.03(+0.80%)
Mar 09, 2004 3.675 3.725 3.660 3.689 14,285,123 +0.01(+0.19%)
Mar 08, 2004 3.727 3.769 3.673 3.682 18,212,464 -0.06(-1.47%)
Mar 05, 2004 3.721 3.808 3.703 3.737 18,095,982 +0.01(+0.24%)
Mar 04, 2004 3.699 3.765 3.691 3.728 9,403,542 +0.01(+0.32%)
Mar 03, 2004 3.671 3.735 3.662 3.717 15,307,015 +0.04(+1.12%)
Mar 02, 2004 3.716 3.721 3.658 3.675 14,049,107 -0.04(-1.16%)
Mar 01, 2004 3.721 3.731 3.659 3.719 16,729,220 +0.04(+1.15%)
Feb 27, 2004 3.661 3.730 3.646 3.676 22,575,724 -0.00(-0.03%)
Feb 26, 2004 3.649 3.701 3.612 3.677 42,516,096 -0.15(-3.95%)
Feb 25, 2004 3.860 3.900 3.797 3.829 22,815,302 +0.01(+0.23%)
Feb 24, 2004 3.730 3.849 3.724 3.820 24,540,158 +0.11(+2.83%)
Feb 23, 2004 3.701 3.766 3.681 3.715 15,415,359 +0.00(+0.05%)
Feb 20, 2004 3.765 3.783 3.702 3.713 15,391,961 -0.03(-0.74%)
Feb 19, 2004 3.753 3.792 3.725 3.740 17,087,824 +0.01(+0.18%)
Feb 18, 2004 3.769 3.786 3.698 3.733 16,814,166 -0.08(-1.99%)
Feb 17, 2004 3.588 3.847 3.587 3.809 36,907,136 +0.20(+5.59%)
Feb 13, 2004 3.619 3.658 3.582 3.608 17,154,458 -0.03(-0.76%)
Feb 12, 2004 3.664 3.667 3.619 3.635 10,965,628 -0.04(-1.04%)
Feb 11, 2004 3.632 3.676 3.605 3.673 11,758,115 +0.04(+1.22%)
Feb 10, 2004 3.612 3.649 3.603 3.629 11,441,731 +0.01(+0.24%)
Feb 09, 2004 3.645 3.671 3.616 3.620 9,618,195 -0.04(-1.13%)
Feb 06, 2004 3.609 3.667 3.608 3.662 12,765,765 +0.05(+1.33%)
Feb 05, 2004 3.612 3.651 3.600 3.613 13,473,816 -0.01(-0.27%)
Feb 04, 2004 3.581 3.637 3.558 3.623 16,313,648 +0.04(+1.07%)
Feb 03, 2004 3.540 3.610 3.539 3.585 12,363,417 +0.02(+0.66%)
Feb 02, 2004 3.619 3.627 3.540 3.561 15,995,737 -0.04(-1.04%)
Jan 30, 2004 3.576 3.618 3.540 3.599 24,285,828 +0.01(+0.36%)
Jan 29, 2004 3.536 3.605 3.512 3.586 22,333,604 +0.10(+2.88%)
Jan 28, 2004 3.537 3.558 3.467 3.486 23,039,110 -0.02(-0.62%)
Jan 27, 2004 3.559 3.583 3.499 3.507 18,622,442 -0.06(-1.82%)
Jan 26, 2004 3.513 3.572 3.479 3.572 14,197,126 +0.05(+1.28%)
Jan 23, 2004 3.537 3.552 3.507 3.527 13,604,540 +0.01(+0.42%)
Jan 22, 2004 3.480 3.558 3.472 3.512 25,644,452 +0.07(+2.09%)
Jan 21, 2004 3.415 3.470 3.401 3.440 13,787,657 +0.02(+0.49%)
Jan 20, 2004 3.391 3.440 3.372 3.424 17,396,578 +0.03(+0.78%)
Jan 16, 2004 3.333 3.407 3.333 3.397 16,474,383 +0.06(+1.83%)
Jan 15, 2004 3.306 3.372 3.275 3.336 16,851,604 +0.03(+0.92%)
Jan 14, 2004 3.254 3.327 3.254 3.306 11,776,992 +0.05(+1.57%)
Jan 13, 2004 3.275 3.279 3.240 3.255 12,514,900 -0.02(-0.75%)
Jan 12, 2004 3.249 3.286 3.239 3.279 11,323,173 +0.03(+0.79%)
Jan 09, 2004 3.264 3.302 3.253 3.254 13,045,791 -0.03(-0.84%)
Jan 08, 2004 3.247 3.302 3.244 3.281 16,690,639 -0.03(-0.89%)
Jan 07, 2004 3.309 3.342 3.281 3.311 12,322,364 -0.01(-0.41%)
Jan 06, 2004 3.383 3.391 3.308 3.324 24,509,130 +0.04(+1.23%)
Jan 05, 2004 3.249 3.292 3.237 3.284 17,692,616 +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.