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

Starbucks Corp (NQ: SBUX )

101.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 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 (%)
Aug 31, 2004 4.176 4.205 4.147 4.204 14,103,085 +0.05(+1.12%)
Aug 30, 2004 4.149 4.220 4.134 4.157 15,853,178 +0.02(+0.45%)
Aug 27, 2004 4.190 4.228 4.134 4.139 23,906,794 -0.05(-1.16%)
Aug 26, 2004 4.232 4.258 4.088 4.187 72,329,800 -0.29(-6.45%)
Aug 25, 2004 4.421 4.479 4.375 4.476 14,858,562 +0.04(+0.83%)
Aug 24, 2004 4.382 4.449 4.375 4.439 13,422,693 +0.07(+1.49%)
Aug 23, 2004 4.401 4.404 4.350 4.374 12,867,272 -0.00(-0.11%)
Aug 20, 2004 4.352 4.389 4.326 4.379 10,360,674 +0.04(+0.87%)
Aug 19, 2004 4.323 4.389 4.322 4.341 17,815,668 +0.02(+0.36%)
Aug 18, 2004 4.253 4.326 4.229 4.325 15,377,984 +0.08(+1.81%)
Aug 17, 2004 4.256 4.313 4.229 4.249 12,192,023 +0.01(+0.28%)
Aug 16, 2004 4.166 4.295 4.136 4.237 15,183,072 +0.04(+0.90%)
Aug 13, 2004 4.255 4.285 4.185 4.199 15,995,119 -0.05(-1.23%)
Aug 12, 2004 4.318 4.341 4.234 4.252 18,558,802 -0.08(-1.95%)
Aug 11, 2004 4.346 4.365 4.320 4.336 12,408,534 -0.05(-1.06%)
Aug 10, 2004 4.303 4.384 4.297 4.383 15,431,469 +0.11(+2.55%)
Aug 09, 2004 4.252 4.323 4.252 4.274 13,751,832 +0.03(+0.64%)
Aug 06, 2004 4.377 4.390 4.233 4.247 28,280,740 -0.16(-3.55%)
Aug 05, 2004 4.424 4.491 4.388 4.403 13,553,320 -0.01(-0.31%)
Aug 04, 2004 4.443 4.474 4.388 4.417 20,602,034 -0.04(-0.92%)
Aug 03, 2004 4.492 4.542 4.433 4.458 22,104,758 -0.06(-1.33%)
Aug 02, 2004 4.555 4.582 4.488 4.518 20,834,488 -0.05(-1.11%)
Jul 30, 2004 4.589 4.622 4.549 4.569 14,536,108 -0.05(-1.14%)
Jul 29, 2004 4.702 4.706 4.522 4.621 20,972,316 -0.03(-0.73%)
Jul 28, 2004 4.622 4.675 4.569 4.655 17,968,410 +0.01(+0.23%)
Jul 27, 2004 4.574 4.668 4.553 4.644 17,471,102 +0.10(+2.23%)
Jul 26, 2004 4.603 4.630 4.502 4.543 17,451,044 -0.03(-0.70%)
Jul 23, 2004 4.642 4.646 4.545 4.575 18,306,290 -0.07(-1.47%)
Jul 22, 2004 4.521 4.654 4.449 4.643 31,350,988 +0.21(+4.64%)
Jul 21, 2004 4.514 4.526 4.416 4.437 22,728,066 -0.08(-1.70%)
Jul 20, 2004 4.536 4.542 4.455 4.514 24,296,618 -0.01(-0.30%)
Jul 19, 2004 4.519 4.586 4.497 4.528 23,002,176 +0.04(+0.87%)
Jul 16, 2004 4.511 4.516 4.454 4.489 20,906,488 +0.01(+0.33%)
Jul 15, 2004 4.475 4.490 4.433 4.474 15,439,183 +0.01(+0.13%)
Jul 14, 2004 4.453 4.531 4.440 4.468 19,919,586 +0.02(+0.35%)
Jul 13, 2004 4.448 4.470 4.423 4.453 10,370,445 +0.02(+0.42%)
Jul 12, 2004 4.442 4.469 4.388 4.434 11,881,912 -0.00(-0.11%)
Jul 09, 2004 4.413 4.461 4.385 4.439 13,118,240 +0.05(+1.13%)
Jul 08, 2004 4.504 4.507 4.383 4.390 16,174,088 -0.10(-2.15%)
Jul 07, 2004 4.435 4.498 4.425 4.486 18,078,466 +0.07(+1.61%)
Jul 06, 2004 4.455 4.510 4.411 4.415 18,438,460 -0.01(-0.29%)
Jul 02, 2004 4.363 4.454 4.337 4.428 20,520,778 +0.09(+2.06%)
Jul 01, 2004 4.338 4.385 4.280 4.338 23,262,916 +0.11(+2.60%)
Jun 30, 2004 4.186 4.255 4.161 4.228 14,948,560 +0.03(+0.65%)
Jun 29, 2004 4.224 4.253 4.184 4.201 12,491,333 -0.01(-0.14%)
Jun 28, 2004 4.216 4.239 4.188 4.207 15,439,697 +0.01(+0.16%)
Jun 25, 2004 4.255 4.262 4.127 4.200 25,237,234 -0.04(-0.99%)
Jun 24, 2004 4.291 4.317 4.226 4.242 17,605,842 -0.05(-1.24%)
Jun 23, 2004 4.267 4.302 4.234 4.295 12,683,674 +0.04(+0.87%)
Jun 22, 2004 4.262 4.267 4.174 4.258 15,273,071 +0.00(+0.09%)
Jun 21, 2004 4.266 4.302 4.234 4.255 13,905,087 +0.01(+0.14%)
Jun 18, 2004 4.173 4.297 4.150 4.249 17,929,838 +0.06(+1.49%)
Jun 17, 2004 4.169 4.200 4.147 4.186 10,716,555 +0.01(+0.33%)
Jun 16, 2004 4.159 4.176 4.108 4.173 11,444,775 +0.01(+0.33%)
Jun 15, 2004 4.105 4.168 4.054 4.159 18,494,002 +0.08(+1.91%)
Jun 14, 2004 4.140 4.146 4.012 4.081 16,930,594 -0.06(-1.52%)
Jun 10, 2004 4.151 4.201 4.138 4.145 9,900,908 -0.01(-0.28%)
Jun 09, 2004 4.167 4.213 4.137 4.156 11,404,661 -0.03(-0.79%)
Jun 08, 2004 4.109 4.197 4.090 4.189 19,415,592 +0.07(+1.82%)
Jun 07, 2004 4.040 4.121 4.032 4.114 13,320,866 +0.09(+2.32%)
Jun 04, 2004 4.044 4.065 4.009 4.021 16,446,142 +0.02(+0.39%)
Jun 03, 2004 4.032 4.061 4.001 4.006 11,836,656 -0.02(-0.53%)
Jun 02, 2004 4.006 4.055 3.992 4.027 16,061,975 +0.04(+0.90%)
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.