Skip to main content

Starbucks Corp (NQ: SBUX )

105.05 +1.68 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.06 11.11 10.93 10.94 7,913,822 -0.17(-1.51%)
May 27, 2005 11.05 11.12 11.00 11.11 4,744,120 +0.09(+0.80%)
May 26, 2005 11.05 11.08 10.95 11.02 7,013,712 +0.04(+0.35%)
May 25, 2005 10.86 10.98 10.85 10.98 5,453,378 +0.04(+0.40%)
May 24, 2005 10.89 10.99 10.85 10.94 6,051,879 -0.03(-0.25%)
May 23, 2005 10.97 11.05 10.92 10.96 6,085,196 -0.01(-0.13%)
May 20, 2005 10.93 11.04 10.92 10.98 7,240,073 -0.02(-0.16%)
May 19, 2005 10.92 11.01 10.89 11.00 5,722,930 +0.01(+0.05%)
May 18, 2005 10.80 11.02 10.75 10.99 8,297,100 +0.20(+1.85%)
May 17, 2005 10.72 10.80 10.59 10.79 6,290,001 +0.05(+0.48%)
May 16, 2005 10.79 10.80 10.64 10.74 5,649,950 -0.04(-0.39%)
May 13, 2005 10.64 10.78 10.56 10.78 10,115,184 +0.17(+1.60%)
May 12, 2005 10.56 10.63 10.47 10.61 8,459,796 +0.04(+0.38%)
May 11, 2005 10.40 10.58 10.35 10.57 7,378,976 +0.21(+2.02%)
May 10, 2005 10.38 10.42 10.31 10.36 5,563,783 -0.07(-0.63%)
May 09, 2005 10.52 10.52 10.33 10.43 7,027,771 -0.04(-0.36%)
May 06, 2005 10.54 10.60 10.43 10.46 10,314,842 +0.04(+0.34%)
May 05, 2005 10.31 10.47 10.18 10.43 15,307,181 +0.33(+3.22%)
May 04, 2005 9.991 10.14 9.941 10.10 9,148,877 +0.12(+1.20%)
May 03, 2005 9.917 10.03 9.863 9.983 9,087,932 +0.04(+0.40%)
May 02, 2005 9.961 9.981 9.822 9.943 12,566,728 +0.06(+0.59%)
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%)
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.