Skip to main content

Starbucks Corp (NQ: SBUX )

91.01 +0.89 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2005 5.234 5.276 5.195 5.253 15,513,211 +0.03(+0.65%)
Jan 31, 2005 5.215 5.243 5.160 5.219 23,552,022 +0.03(+0.56%)
Jan 28, 2005 5.146 5.190 5.035 5.190 32,635,502 +0.06(+1.26%)
Jan 27, 2005 5.296 5.335 5.052 5.125 69,083,008 -0.22(-4.17%)
Jan 26, 2005 5.266 5.355 5.206 5.348 28,645,848 +0.13(+2.48%)
Jan 25, 2005 5.209 5.330 5.201 5.219 26,335,062 +0.01(+0.17%)
Jan 24, 2005 5.369 5.379 5.065 5.210 40,326,528 -0.17(-3.18%)
Jan 21, 2005 5.496 5.504 5.349 5.381 24,884,116 -0.09(-1.64%)
Jan 20, 2005 5.604 5.636 5.456 5.471 25,108,804 -0.11(-1.97%)
Jan 19, 2005 5.650 5.686 5.571 5.581 20,469,124 -0.02(-0.35%)
Jan 18, 2005 5.458 5.614 5.417 5.600 19,195,858 +0.17(+3.10%)
Jan 14, 2005 5.340 5.500 5.330 5.432 27,509,318 +0.08(+1.52%)
Jan 13, 2005 5.453 5.488 5.329 5.351 30,707,150 -0.16(-2.89%)
Jan 12, 2005 5.546 5.608 5.432 5.511 23,177,234 -0.04(-0.64%)
Jan 11, 2005 5.533 5.572 5.378 5.546 40,350,872 -0.04(-0.76%)
Jan 10, 2005 5.738 5.760 5.567 5.589 33,221,718 -0.18(-3.08%)
Jan 07, 2005 5.799 5.842 5.707 5.767 17,243,324 -0.01(-0.12%)
Jan 06, 2005 5.761 5.815 5.615 5.773 50,457,788 -0.18(-3.02%)
Jan 05, 2005 5.896 6.011 5.858 5.953 23,125,006 +0.05(+0.82%)
Jan 04, 2005 5.962 6.025 5.887 5.905 20,563,808 -0.00(-0.07%)
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.