Skip to main content

Starbucks Corp (NQ: SBUX )

99.56 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.899 9.947 9.616 9.885 12,541,578 +0.19(+1.98%)
Apr 28, 2005 9.676 9.859 9.658 9.694 17,856,540 +0.43(+4.63%)
Apr 27, 2005 9.332 9.426 9.191 9.265 9,307,931 -0.04(-0.43%)
Apr 26, 2005 9.482 9.542 9.304 9.304 7,683,396 -0.17(-1.77%)
Apr 25, 2005 9.257 9.562 9.227 9.472 13,130,007 +0.38(+4.15%)
Apr 22, 2005 9.257 9.277 9.063 9.095 6,306,372 -0.17(-1.83%)
Apr 21, 2005 9.145 9.283 9.145 9.265 7,757,638 +0.15(+1.62%)
Apr 20, 2005 9.173 9.277 8.899 9.117 14,613,156 -0.11(-1.19%)
Apr 19, 2005 9.442 9.452 9.173 9.227 11,537,162 -0.16(-1.66%)
Apr 18, 2005 9.420 9.498 9.267 9.382 12,191,129 -0.07(-0.72%)
Apr 15, 2005 9.432 9.658 9.362 9.450 16,426,478 +0.09(+1.00%)
Apr 14, 2005 9.398 9.464 9.318 9.356 10,458,720 -0.05(-0.51%)
Apr 13, 2005 9.532 9.592 9.374 9.404 12,680,943 -0.17(-1.75%)
Apr 12, 2005 9.412 9.588 9.346 9.572 19,372,932 +0.09(+0.93%)
Apr 11, 2005 9.702 9.732 9.271 9.484 23,986,176 -0.22(-2.28%)
Apr 08, 2005 10.08 10.13 9.700 9.706 17,932,390 -0.38(-3.72%)
Apr 07, 2005 10.16 10.18 9.875 10.08 23,984,568 -0.33(-3.13%)
Apr 06, 2005 10.38 10.46 10.32 10.41 7,196,656 +0.08(+0.75%)
Apr 05, 2005 10.26 10.37 10.17 10.33 5,771,531 +0.07(+0.64%)
Apr 04, 2005 10.19 10.28 10.14 10.26 7,750,420 +0.03(+0.30%)
Apr 01, 2005 10.43 10.43 10.10 10.23 9,864,144 -0.08(-0.78%)
Mar 31, 2005 10.56 10.58 10.31 10.31 7,275,274 -0.23(-2.18%)
Mar 30, 2005 10.53 10.59 10.40 10.54 5,552,642 +0.05(+0.46%)
Mar 29, 2005 10.38 10.65 10.36 10.49 7,021,757 +0.08(+0.75%)
Mar 28, 2005 10.34 10.55 10.34 10.42 5,952,364 +0.07(+0.64%)
Mar 24, 2005 10.30 10.51 10.22 10.35 6,351,790 +0.08(+0.80%)
Mar 23, 2005 10.37 10.40 10.12 10.27 9,125,400 -0.04(-0.43%)
Mar 22, 2005 10.42 10.51 10.31 10.31 6,718,582 -0.10(-0.98%)
Mar 21, 2005 10.48 10.49 10.26 10.41 4,990,187 -0.07(-0.67%)
Mar 18, 2005 10.38 10.48 10.33 10.48 8,703,139 +0.08(+0.73%)
Mar 17, 2005 10.35 10.53 10.31 10.41 5,401,205 +0.02(+0.15%)
Mar 16, 2005 10.60 10.63 10.33 10.39 10,571,948 -0.26(-2.40%)
Mar 15, 2005 10.74 10.80 10.62 10.65 6,429,053 -0.07(-0.67%)
Mar 14, 2005 10.75 10.86 10.70 10.72 5,921,233 +0.04(+0.37%)
Mar 11, 2005 10.86 10.89 10.66 10.68 6,242,572 -0.16(-1.47%)
Mar 10, 2005 10.87 10.96 10.63 10.84 7,747,852 -0.05(-0.48%)
Mar 09, 2005 10.88 10.98 10.82 10.89 7,949,289 +0.00(+0.00%)
Mar 08, 2005 11.04 11.06 10.74 10.89 8,725,654 -0.12(-1.07%)
Mar 07, 2005 10.95 11.10 10.90 11.01 7,595,366 +0.14(+1.30%)
Mar 04, 2005 10.85 10.92 10.77 10.87 9,371,768 +0.17(+1.59%)
Mar 03, 2005 10.89 10.93 10.58 10.70 15,002,618 +0.16(+1.48%)
Mar 02, 2005 10.55 10.66 10.43 10.54 8,470,266 +0.05(+0.44%)
Mar 01, 2005 10.36 10.52 10.30 10.50 8,442,757 +0.15(+1.49%)
Feb 28, 2005 10.22 10.41 10.20 10.34 9,177,884 +0.13(+1.25%)
Feb 25, 2005 10.23 10.31 10.15 10.21 7,104,383 +0.00(+0.04%)
Feb 24, 2005 9.959 10.23 9.931 10.21 9,206,134 +0.25(+2.51%)
Feb 23, 2005 9.977 10.08 9.893 9.961 7,028,197 +0.05(+0.54%)
Feb 22, 2005 9.885 10.07 9.883 9.907 9,658,467 -0.06(-0.60%)
Feb 18, 2005 9.961 10.01 9.925 9.967 6,042,674 +0.03(+0.26%)
Feb 17, 2005 10.03 10.10 9.931 9.941 7,144,358 -0.12(-1.17%)
Feb 16, 2005 10.12 10.15 9.983 10.06 8,378,340 -0.02(-0.24%)
Feb 15, 2005 9.979 10.17 9.891 10.08 10,461,104 +0.13(+1.32%)
Feb 14, 2005 10.03 10.06 9.949 9.951 7,468,252 -0.07(-0.66%)
Feb 11, 2005 9.917 10.11 9.823 10.02 12,473,666 +0.00(+0.00%)
Feb 10, 2005 10.21 10.23 10.02 10.02 9,019,301 -0.07(-0.73%)
Feb 09, 2005 10.30 10.31 10.05 10.09 7,626,417 -0.20(-1.98%)
Feb 08, 2005 10.22 10.32 10.13 10.29 8,808,016 +0.11(+1.12%)
Feb 07, 2005 10.19 10.27 10.04 10.18 8,567,897 +0.07(+0.67%)
Feb 04, 2005 9.908 10.14 9.818 10.11 14,029,744 +0.22(+2.20%)
Feb 03, 2005 10.06 10.17 9.810 9.895 41,102,208 -0.88(-8.20%)
Feb 02, 2005 10.97 10.98 10.68 10.78 7,747,622 -0.07(-0.64%)
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.