Skip to main content

Starbucks Corp (NQ: SBUX )

91.44 -0.06 (-0.06%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.700 3.705 3.641 3.660 12,191,797 -0.02(-0.42%)
Mar 30, 2004 3.639 3.683 3.603 3.675 15,461,050 +0.03(+0.96%)
Mar 29, 2004 3.575 3.652 3.564 3.641 12,880,932 +0.08(+2.31%)
Mar 26, 2004 3.590 3.608 3.556 3.558 13,734,591 -0.05(-1.26%)
Mar 25, 2004 3.584 3.614 3.555 3.604 12,808,500 +0.03(+0.84%)
Mar 24, 2004 3.545 3.615 3.544 3.574 21,090,024 +0.02(+0.49%)
Mar 23, 2004 3.598 3.610 3.544 3.556 19,458,242 -0.04(-1.08%)
Mar 22, 2004 3.528 3.603 3.528 3.595 23,197,784 +0.04(+1.11%)
Mar 19, 2004 3.565 3.594 3.550 3.555 19,176,794 -0.03(-0.73%)
Mar 18, 2004 3.618 3.619 3.564 3.582 15,724,391 -0.03(-0.80%)
Mar 17, 2004 3.638 3.641 3.602 3.611 12,686,401 -0.00(-0.05%)
Mar 16, 2004 3.613 3.638 3.590 3.613 14,545,308 +0.03(+0.97%)
Mar 15, 2004 3.615 3.653 3.572 3.578 19,578,272 -0.06(-1.54%)
Mar 12, 2004 3.640 3.671 3.611 3.634 16,450,777 -0.00(-0.08%)
Mar 11, 2004 3.634 3.692 3.629 3.637 14,734,665 -0.02(-0.53%)
Mar 10, 2004 3.663 3.706 3.623 3.656 21,711,900 +0.03(+0.80%)
Mar 09, 2004 3.613 3.663 3.598 3.627 14,529,786 +0.01(+0.19%)
Mar 08, 2004 3.665 3.705 3.612 3.620 18,524,392 -0.05(-1.47%)
Mar 05, 2004 3.658 3.744 3.641 3.674 18,405,914 +0.01(+0.24%)
Mar 04, 2004 3.637 3.701 3.629 3.666 9,564,598 +0.01(+0.32%)
Mar 03, 2004 3.610 3.672 3.600 3.654 15,569,180 +0.04(+1.12%)
Mar 02, 2004 3.653 3.658 3.596 3.613 14,289,727 -0.04(-1.16%)
Mar 01, 2004 3.658 3.669 3.597 3.656 17,015,744 +0.04(+1.15%)
Feb 27, 2004 3.599 3.668 3.584 3.614 22,962,382 -0.00(-0.03%)
Feb 26, 2004 3.587 3.639 3.552 3.615 43,244,276 -0.15(-3.95%)
Feb 25, 2004 3.795 3.835 3.733 3.764 23,206,062 +0.01(+0.23%)
Feb 24, 2004 3.668 3.785 3.661 3.756 24,960,460 +0.10(+2.83%)
Feb 23, 2004 3.639 3.702 3.619 3.652 15,679,380 +0.00(+0.05%)
Feb 20, 2004 3.701 3.719 3.640 3.650 15,655,581 -0.03(-0.74%)
Feb 19, 2004 3.690 3.728 3.662 3.677 17,380,488 +0.01(+0.18%)
Feb 18, 2004 3.705 3.723 3.636 3.671 17,102,144 -0.07(-1.99%)
Feb 17, 2004 3.527 3.783 3.526 3.745 37,539,248 +0.20(+5.59%)
Feb 13, 2004 3.558 3.596 3.522 3.547 17,448,264 -0.03(-0.76%)
Feb 12, 2004 3.602 3.605 3.558 3.574 11,153,437 -0.04(-1.04%)
Feb 11, 2004 3.571 3.614 3.544 3.612 11,959,498 +0.04(+1.22%)
Feb 10, 2004 3.552 3.587 3.542 3.568 11,637,695 +0.01(+0.24%)
Feb 09, 2004 3.584 3.610 3.555 3.559 9,782,927 -0.04(-1.13%)
Feb 06, 2004 3.548 3.606 3.547 3.600 12,984,406 +0.05(+1.33%)
Feb 05, 2004 3.552 3.589 3.539 3.553 13,704,583 -0.01(-0.27%)
Feb 04, 2004 3.521 3.576 3.498 3.562 16,593,053 +0.04(+1.07%)
Feb 03, 2004 3.480 3.549 3.479 3.525 12,575,167 +0.02(+0.66%)
Feb 02, 2004 3.558 3.566 3.480 3.501 16,269,698 -0.04(-1.04%)
Jan 30, 2004 3.516 3.557 3.480 3.538 24,701,776 +0.01(+0.36%)
Jan 29, 2004 3.476 3.544 3.453 3.526 22,716,114 +0.10(+2.88%)
Jan 28, 2004 3.477 3.498 3.409 3.427 23,433,704 -0.02(-0.62%)
Jan 27, 2004 3.499 3.523 3.440 3.448 18,941,390 -0.06(-1.82%)
Jan 26, 2004 3.454 3.512 3.420 3.512 14,440,282 +0.04(+1.28%)
Jan 23, 2004 3.477 3.492 3.448 3.468 13,837,547 +0.01(+0.42%)
Jan 22, 2004 3.421 3.498 3.413 3.453 26,083,668 +0.07(+2.09%)
Jan 21, 2004 3.357 3.411 3.344 3.382 14,023,800 +0.02(+0.49%)
Jan 20, 2004 3.334 3.382 3.315 3.366 17,694,532 +0.03(+0.78%)
Jan 16, 2004 3.277 3.350 3.277 3.340 16,756,542 +0.06(+1.83%)
Jan 15, 2004 3.250 3.315 3.220 3.280 17,140,222 +0.03(+0.92%)
Jan 14, 2004 3.199 3.271 3.199 3.250 11,978,698 +0.05(+1.57%)
Jan 13, 2004 3.220 3.224 3.185 3.200 12,729,245 -0.02(-0.75%)
Jan 12, 2004 3.194 3.231 3.184 3.224 11,517,106 +0.03(+0.79%)
Jan 09, 2004 3.209 3.246 3.198 3.199 13,269,228 -0.03(-0.84%)
Jan 08, 2004 3.192 3.246 3.189 3.226 16,976,502 -0.03(-0.89%)
Jan 07, 2004 3.253 3.286 3.226 3.255 12,533,410 -0.01(-0.41%)
Jan 06, 2004 3.326 3.334 3.252 3.268 24,928,900 +0.04(+1.23%)
Jan 05, 2004 3.194 3.237 3.182 3.229 17,995,640 +0.05(+1.52%)
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.