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

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 (%)
Jul 30, 2004 4.725 4.759 4.684 4.704 14,116,879 -0.05(-1.14%)
Jul 29, 2004 4.841 4.845 4.656 4.758 20,367,462 -0.04(-0.73%)
Jul 28, 2004 4.759 4.814 4.705 4.793 17,450,190 +0.01(+0.23%)
Jul 27, 2004 4.710 4.806 4.688 4.782 16,967,224 +0.10(+2.23%)
Jul 26, 2004 4.740 4.767 4.636 4.678 16,947,746 -0.03(-0.70%)
Jul 23, 2004 4.780 4.784 4.680 4.711 17,778,326 -0.07(-1.47%)
Jul 22, 2004 4.655 4.792 4.581 4.781 30,446,808 +0.21(+4.64%)
Jul 21, 2004 4.648 4.660 4.547 4.569 22,072,576 -0.08(-1.70%)
Jul 20, 2004 4.671 4.677 4.587 4.648 23,595,890 -0.01(-0.30%)
Jul 19, 2004 4.653 4.722 4.630 4.662 22,338,780 +0.04(+0.87%)
Jul 16, 2004 4.645 4.650 4.586 4.622 20,303,532 +0.02(+0.33%)
Jul 15, 2004 4.608 4.623 4.565 4.607 14,993,908 +0.01(+0.13%)
Jul 14, 2004 4.585 4.665 4.572 4.601 19,345,094 +0.02(+0.35%)
Jul 13, 2004 4.580 4.603 4.554 4.585 10,071,355 +0.02(+0.42%)
Jul 12, 2004 4.574 4.602 4.518 4.566 11,539,231 -0.00(-0.11%)
Jul 09, 2004 4.544 4.593 4.515 4.571 12,739,902 +0.05(+1.13%)
Jul 08, 2004 4.638 4.641 4.513 4.520 15,707,618 -0.10(-2.15%)
Jul 07, 2004 4.567 4.631 4.556 4.619 17,557,072 +0.07(+1.61%)
Jul 06, 2004 4.587 4.644 4.542 4.546 17,906,684 -0.01(-0.29%)
Jul 02, 2004 4.493 4.586 4.466 4.559 19,928,948 +0.09(+2.06%)
Jul 01, 2004 4.467 4.515 4.407 4.467 22,592,000 +0.11(+2.60%)
Jun 30, 2004 4.311 4.382 4.285 4.354 14,517,435 +0.03(+0.65%)
Jun 29, 2004 4.350 4.379 4.308 4.326 12,131,076 -0.01(-0.14%)
Jun 28, 2004 4.341 4.365 4.313 4.332 14,994,408 +0.01(+0.16%)
Jun 25, 2004 4.382 4.389 4.250 4.325 24,509,378 -0.04(-0.99%)
Jun 24, 2004 4.419 4.445 4.352 4.368 17,098,080 -0.06(-1.24%)
Jun 23, 2004 4.394 4.430 4.360 4.423 12,317,869 +0.04(+0.87%)
Jun 22, 2004 4.389 4.394 4.298 4.385 14,832,587 +0.00(+0.09%)
Jun 21, 2004 4.393 4.430 4.360 4.381 13,504,057 +0.01(+0.14%)
Jun 18, 2004 4.297 4.425 4.274 4.375 17,412,732 +0.06(+1.49%)
Jun 17, 2004 4.293 4.325 4.270 4.311 10,407,483 +0.01(+0.33%)
Jun 16, 2004 4.283 4.300 4.230 4.297 11,114,701 +0.01(+0.33%)
Jun 15, 2004 4.227 4.292 4.175 4.283 17,960,626 +0.08(+1.91%)
Jun 14, 2004 4.263 4.269 4.132 4.203 16,442,305 -0.07(-1.52%)
Jun 10, 2004 4.275 4.326 4.261 4.268 9,615,360 -0.01(-0.28%)
Jun 09, 2004 4.291 4.338 4.260 4.280 11,075,744 -0.03(-0.79%)
Jun 08, 2004 4.231 4.322 4.212 4.314 18,855,634 +0.08(+1.82%)
Jun 07, 2004 4.160 4.244 4.152 4.237 12,936,685 +0.10(+2.32%)
Jun 04, 2004 4.164 4.186 4.129 4.141 15,971,826 +0.02(+0.39%)
Jun 03, 2004 4.152 4.182 4.120 4.125 11,495,280 -0.02(-0.53%)
Jun 02, 2004 4.125 4.176 4.111 4.147 15,598,739 +0.04(+0.90%)
Jun 01, 2004 4.074 4.127 4.066 4.110 13,396,676 +0.05(+1.11%)
May 28, 2004 4.027 4.125 4.014 4.064 21,509,698 +0.06(+1.45%)
May 27, 2004 4.022 4.053 3.983 4.006 21,296,434 +0.04(+0.88%)
May 26, 2004 3.944 3.983 3.934 3.971 9,382,617 +0.01(+0.23%)
May 25, 2004 3.904 3.969 3.856 3.962 13,338,740 +0.08(+2.12%)
May 24, 2004 3.916 3.927 3.860 3.880 9,293,716 -0.00(-0.03%)
May 21, 2004 3.867 3.904 3.839 3.881 10,089,335 +0.03(+0.78%)
May 20, 2004 3.770 3.862 3.767 3.851 19,467,458 +0.09(+2.48%)
May 19, 2004 3.795 3.813 3.738 3.758 11,961,264 -0.01(-0.19%)
May 18, 2004 3.786 3.792 3.756 3.765 8,286,330 +0.00(+0.08%)
May 17, 2004 3.794 3.804 3.754 3.762 15,303,066 -0.05(-1.21%)
May 14, 2004 3.788 3.857 3.769 3.808 11,131,682 +0.02(+0.50%)
May 13, 2004 3.766 3.793 3.729 3.789 14,902,509 +0.01(+0.21%)
May 12, 2004 3.819 3.819 3.707 3.781 18,784,214 -0.04(-0.94%)
May 11, 2004 3.796 3.862 3.778 3.817 11,163,647 +0.02(+0.42%)
May 10, 2004 3.802 3.819 3.766 3.801 16,248,520 -0.02(-0.47%)
May 07, 2004 3.904 3.930 3.810 3.819 17,242,920 -0.13(-3.25%)
May 06, 2004 3.965 3.987 3.904 3.947 12,678,970 -0.04(-0.98%)
May 05, 2004 3.974 3.995 3.943 3.986 15,364,997 +0.02(+0.56%)
May 04, 2004 3.932 3.999 3.907 3.964 18,685,822 +0.05(+1.15%)
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.