Skip to main content

Starbucks Corp (NQ: SBUX )

91.64 +0.14 (+0.15%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.793 4.816 4.655 4.786 25,905,688 +0.09(+1.98%)
Apr 28, 2005 4.684 4.773 4.676 4.693 36,884,188 +0.21(+4.63%)
Apr 27, 2005 4.518 4.563 4.449 4.485 19,226,316 -0.02(-0.43%)
Apr 26, 2005 4.591 4.620 4.505 4.505 15,870,703 -0.08(-1.77%)
Apr 25, 2005 4.481 4.629 4.467 4.586 27,121,136 +0.18(+4.15%)
Apr 22, 2005 4.481 4.491 4.388 4.403 13,026,344 -0.08(-1.83%)
Apr 21, 2005 4.427 4.494 4.427 4.485 16,024,056 +0.07(+1.62%)
Apr 20, 2005 4.441 4.491 4.308 4.414 30,184,706 -0.05(-1.19%)
Apr 19, 2005 4.571 4.576 4.441 4.467 23,830,982 -0.08(-1.66%)
Apr 18, 2005 4.561 4.598 4.486 4.542 25,181,806 -0.03(-0.72%)
Apr 15, 2005 4.566 4.676 4.533 4.575 33,930,276 +0.05(+1.00%)
Apr 14, 2005 4.550 4.582 4.511 4.530 21,603,368 -0.02(-0.51%)
Apr 13, 2005 4.615 4.644 4.538 4.553 26,193,556 -0.08(-1.75%)
Apr 12, 2005 4.557 4.642 4.525 4.634 40,016,424 +0.04(+0.93%)
Apr 11, 2005 4.697 4.711 4.488 4.591 49,545,468 -0.11(-2.28%)
Apr 08, 2005 4.880 4.906 4.696 4.699 37,040,860 -0.18(-3.72%)
Apr 07, 2005 4.917 4.928 4.781 4.880 49,542,148 -0.16(-3.13%)
Apr 06, 2005 5.025 5.062 4.998 5.038 14,865,300 +0.04(+0.75%)
Apr 05, 2005 4.967 5.023 4.926 5.000 11,921,585 +0.03(+0.64%)
Apr 04, 2005 4.933 4.979 4.911 4.968 16,009,146 +0.01(+0.29%)
Apr 01, 2005 5.048 5.048 4.891 4.954 20,375,222 -0.04(-0.78%)
Mar 31, 2005 5.114 5.121 4.992 4.993 15,027,692 -0.11(-2.18%)
Mar 30, 2005 5.096 5.126 5.037 5.104 11,469,451 +0.02(+0.46%)
Mar 29, 2005 5.025 5.158 5.017 5.081 14,504,032 +0.04(+0.75%)
Mar 28, 2005 5.008 5.110 5.008 5.043 12,295,110 +0.03(+0.64%)
Mar 24, 2005 4.989 5.087 4.948 5.011 13,120,158 +0.04(+0.80%)
Mar 23, 2005 5.019 5.033 4.902 4.971 18,849,284 -0.02(-0.43%)
Mar 22, 2005 5.047 5.086 4.993 4.993 13,877,798 -0.05(-0.98%)
Mar 21, 2005 5.072 5.079 4.967 5.042 10,307,653 -0.03(-0.67%)
Mar 18, 2005 5.026 5.076 4.999 5.076 17,977,066 +0.04(+0.73%)
Mar 17, 2005 5.009 5.100 4.990 5.039 11,156,645 +0.01(+0.15%)
Mar 16, 2005 5.134 5.145 5.001 5.031 21,837,248 -0.12(-2.40%)
Mar 15, 2005 5.197 5.230 5.141 5.155 13,279,751 -0.03(-0.67%)
Mar 14, 2005 5.202 5.256 5.181 5.190 12,230,806 +0.02(+0.37%)
Mar 11, 2005 5.259 5.270 5.161 5.170 12,894,559 -0.08(-1.47%)
Mar 10, 2005 5.262 5.304 5.146 5.248 16,003,843 -0.03(-0.48%)
Mar 09, 2005 5.267 5.315 5.238 5.273 16,419,926 +0.00(+0.00%)
Mar 08, 2005 5.344 5.352 5.199 5.273 18,023,574 -0.06(-1.07%)
Mar 07, 2005 5.303 5.372 5.277 5.330 15,688,869 +0.07(+1.30%)
Mar 04, 2005 5.251 5.286 5.212 5.261 19,358,178 +0.08(+1.59%)
Mar 03, 2005 5.273 5.291 5.122 5.179 30,989,172 +0.08(+1.48%)
Mar 02, 2005 5.106 5.159 5.052 5.104 17,496,048 +0.02(+0.44%)
Mar 01, 2005 5.015 5.094 4.986 5.081 17,439,226 +0.07(+1.49%)
Feb 28, 2005 4.947 5.039 4.937 5.007 18,957,692 +0.06(+1.25%)
Feb 25, 2005 4.952 4.990 4.915 4.945 14,674,701 +0.00(+0.04%)
Feb 24, 2005 4.822 4.953 4.808 4.943 19,016,046 +0.12(+2.50%)
Feb 23, 2005 4.830 4.881 4.790 4.822 14,517,333 +0.03(+0.54%)
Feb 22, 2005 4.786 4.875 4.785 4.796 19,950,378 -0.03(-0.60%)
Feb 18, 2005 4.822 4.846 4.805 4.825 12,481,653 +0.01(+0.26%)
Feb 17, 2005 4.853 4.891 4.808 4.813 14,757,274 -0.06(-1.17%)
Feb 16, 2005 4.900 4.914 4.833 4.870 17,306,168 -0.01(-0.24%)
Feb 15, 2005 4.831 4.924 4.789 4.881 21,608,292 +0.06(+1.32%)
Feb 14, 2005 4.857 4.869 4.817 4.818 15,426,304 -0.03(-0.66%)
Feb 11, 2005 4.801 4.895 4.756 4.850 25,765,408 +0.00(+0.00%)
Feb 10, 2005 4.945 4.953 4.850 4.850 18,630,126 -0.04(-0.73%)
Feb 09, 2005 4.986 4.994 4.866 4.885 15,753,007 -0.10(-1.98%)
Feb 08, 2005 4.949 4.996 4.903 4.984 18,193,700 +0.06(+1.12%)
Feb 07, 2005 4.936 4.971 4.862 4.929 17,697,714 +0.03(+0.67%)
Feb 04, 2005 4.797 4.910 4.753 4.896 28,979,618 +0.11(+2.20%)
Feb 03, 2005 4.872 4.925 4.749 4.791 84,900,080 -0.43(-8.20%)
Feb 02, 2005 5.311 5.313 5.170 5.219 16,003,367 -0.03(-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.