Starbucks Corp (NQ: SBUX )

114.74 USD +1.26 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.74 15.76 15.49 15.59 5,605,600 -0.07(-0.45%)
Dec 30, 2004 16.04 16.07 15.66 15.66 5,596,400 -0.31(-1.93%)
Dec 29, 2004 15.77 16.02 15.75 15.97 5,988,000 +0.19(+1.24%)
Dec 28, 2004 15.44 15.77 15.41 15.77 6,563,000 +0.42(+2.75%)
Dec 27, 2004 15.27 15.39 15.04 15.35 5,616,800 +0.20(+1.29%)
Dec 23, 2004 15.28 15.37 15.15 15.15 4,699,600 -0.13(-0.85%)
Dec 22, 2004 14.78 15.32 14.72 15.29 11,047,000 +0.54(+3.70%)
Dec 21, 2004 14.76 14.78 14.60 14.74 5,535,400 +0.05(+0.36%)
Dec 20, 2004 14.67 14.77 14.61 14.69 4,824,800 +0.14(+0.98%)
Dec 17, 2004 14.62 14.69 14.47 14.54 7,085,600 +0.04(+0.24%)
Dec 16, 2004 14.63 14.73 14.45 14.51 4,190,600 -0.16(-1.09%)
Dec 15, 2004 14.75 14.75 14.58 14.67 3,902,000 -0.01(-0.07%)
Dec 14, 2004 14.69 14.72 14.57 14.68 5,032,000 +0.01(+0.05%)
Dec 13, 2004 14.64 14.68 14.52 14.67 3,423,600 +0.16(+1.09%)
Dec 10, 2004 14.55 14.61 14.46 14.52 4,693,600 -0.15(-1.01%)
Dec 09, 2004 14.44 14.69 14.35 14.66 5,247,400 +0.11(+0.76%)
Dec 08, 2004 14.38 14.62 14.36 14.55 6,006,600 +0.23(+1.64%)
Dec 07, 2004 14.77 14.80 14.31 14.32 6,243,200 -0.37(-2.50%)
Dec 06, 2004 14.67 14.73 14.50 14.69 3,994,400 +0.04(+0.27%)
Dec 03, 2004 14.69 14.72 14.47 14.65 5,555,400 -0.02(-0.12%)
Dec 02, 2004 14.80 14.83 14.41 14.66 10,053,000 +0.28(+1.91%)
Dec 01, 2004 14.08 14.40 14.07 14.39 6,247,400 +0.32(+2.29%)
Nov 30, 2004 14.05 14.16 13.98 14.06 4,699,000 -0.04(-0.27%)
Nov 29, 2004 14.18 14.21 13.91 14.10 4,936,600 -0.05(-0.34%)
Nov 26, 2004 14.19 14.25 14.11 14.15 1,319,600 -0.04(-0.30%)
Nov 24, 2004 14.17 14.25 14.12 14.19 3,825,600 +0.09(+0.64%)
Nov 23, 2004 14.12 14.21 14.02 14.10 5,216,000 -0.02(-0.14%)
Nov 22, 2004 13.85 14.19 13.75 14.12 5,250,000 +0.32(+2.32%)
Nov 19, 2004 13.98 14.12 13.76 13.80 4,121,200 -0.14(-1.02%)
Nov 18, 2004 13.85 13.97 13.79 13.95 4,264,200 +0.05(+0.34%)
Nov 17, 2004 13.71 13.94 13.66 13.90 5,277,200 +0.24(+1.74%)
Nov 16, 2004 13.66 13.81 13.64 13.66 4,405,600 -0.13(-0.94%)
Nov 15, 2004 13.80 13.86 13.69 13.79 5,351,000 -0.04(-0.25%)
Nov 12, 2004 13.85 13.89 13.72 13.82 6,022,600 -0.04(-0.26%)
Nov 11, 2004 13.32 13.94 13.28 13.86 15,947,800 +0.04(+0.27%)
Nov 10, 2004 13.85 14.14 13.79 13.82 10,846,400 +0.12(+0.86%)
Nov 09, 2004 13.63 13.82 13.57 13.71 4,795,400 +0.11(+0.77%)
Nov 08, 2004 13.72 13.75 13.54 13.60 4,206,400 -0.03(-0.20%)
Nov 05, 2004 13.71 13.77 13.55 13.63 5,292,600 -0.04(-0.26%)
Nov 04, 2004 13.36 13.74 13.32 13.66 8,696,200 +0.29(+2.19%)
Nov 03, 2004 13.35 13.46 13.25 13.37 7,469,800 +0.12(+0.94%)
Nov 02, 2004 13.29 13.39 13.24 13.24 5,497,200 -0.08(-0.60%)
Nov 01, 2004 13.17 13.40 13.15 13.32 5,302,800 +0.10(+0.79%)
Oct 29, 2004 13.15 13.31 13.11 13.22 7,531,600 +0.01(+0.06%)
Oct 28, 2004 12.89 13.21 12.78 13.21 6,024,800 +0.27(+2.05%)
Oct 27, 2004 12.58 12.96 12.55 12.95 6,526,200 +0.32(+2.53%)
Oct 26, 2004 12.48 12.66 12.43 12.63 6,102,200 +0.21(+1.71%)
Oct 25, 2004 12.56 12.60 12.39 12.41 4,967,400 -0.12(-0.96%)
Oct 22, 2004 12.72 12.84 12.53 12.54 4,753,200 -0.15(-1.22%)
Oct 21, 2004 12.59 12.71 12.35 12.69 6,821,200 +0.12(+0.99%)
Oct 20, 2004 12.60 12.69 12.48 12.56 6,212,400 -0.01(-0.10%)
Oct 19, 2004 12.57 12.88 12.45 12.58 12,524,000 +0.00(+0.02%)
Oct 18, 2004 12.32 12.60 12.26 12.57 8,234,800 +0.21(+1.68%)
Oct 15, 2004 12.03 12.42 11.97 12.37 9,187,200 +0.42(+3.52%)
Oct 14, 2004 11.93 12.05 11.78 11.95 7,494,600 +0.04(+0.29%)
Oct 13, 2004 12.00 12.06 11.77 11.91 4,936,400 -0.10(-0.81%)
Oct 12, 2004 11.93 12.04 11.85 12.01 4,311,600 +0.06(+0.48%)
Oct 11, 2004 11.89 12.00 11.85 11.95 2,778,200 +0.11(+0.89%)
Oct 08, 2004 11.91 12.17 11.81 11.85 8,194,400 +0.07(+0.64%)
Oct 07, 2004 11.53 11.85 11.52 11.77 11,653,400 -0.22(-1.85%)
Oct 06, 2004 11.84 12.00 11.78 11.99 6,715,400 +0.14(+1.16%)
Oct 05, 2004 11.78 11.91 11.71 11.86 4,257,200 +0.10(+0.81%)
Oct 04, 2004 11.87 11.89 11.69 11.76 7,023,600 -0.04(-0.36%)
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.