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

Starbucks Corp (NQ: SBUX )

89.53 -1.60 (-1.75%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 3, 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 (%)
Jul 30, 2004 4.640 4.673 4.599 4.619 14,377,057 -0.05(-1.14%)
Jul 29, 2004 4.754 4.758 4.572 4.672 20,742,842 -0.03(-0.73%)
Jul 28, 2004 4.673 4.727 4.620 4.707 17,771,802 +0.01(+0.23%)
Jul 27, 2004 4.625 4.719 4.603 4.696 17,279,936 +0.10(+2.23%)
Jul 26, 2004 4.654 4.681 4.552 4.594 17,260,098 -0.03(-0.70%)
Jul 23, 2004 4.694 4.698 4.595 4.626 18,105,988 -0.07(-1.47%)
Jul 22, 2004 4.571 4.706 4.498 4.695 31,007,954 +0.21(+4.64%)
Jul 21, 2004 4.564 4.576 4.465 4.486 22,479,380 -0.08(-1.70%)
Jul 20, 2004 4.587 4.593 4.504 4.564 24,030,770 -0.01(-0.30%)
Jul 19, 2004 4.569 4.637 4.546 4.578 22,750,492 +0.04(+0.87%)
Jul 16, 2004 4.561 4.566 4.503 4.538 20,677,734 +0.01(+0.33%)
Jul 15, 2004 4.525 4.539 4.482 4.524 15,270,251 +0.01(+0.13%)
Jul 14, 2004 4.502 4.581 4.489 4.518 19,701,630 +0.02(+0.35%)
Jul 13, 2004 4.497 4.520 4.472 4.502 10,256,974 +0.02(+0.42%)
Jul 12, 2004 4.491 4.519 4.436 4.483 11,751,903 -0.00(-0.11%)
Jul 09, 2004 4.462 4.510 4.433 4.488 12,974,703 +0.05(+1.13%)
Jul 08, 2004 4.554 4.557 4.431 4.438 15,997,115 -0.10(-2.15%)
Jul 07, 2004 4.484 4.547 4.474 4.536 17,880,654 +0.07(+1.61%)
Jul 06, 2004 4.504 4.560 4.460 4.464 18,236,712 -0.01(-0.29%)
Jul 02, 2004 4.412 4.503 4.385 4.477 20,296,244 +0.09(+2.06%)
Jul 01, 2004 4.386 4.433 4.327 4.386 23,008,378 +0.11(+2.60%)
Jun 30, 2004 4.233 4.303 4.207 4.275 14,784,997 +0.03(+0.65%)
Jun 29, 2004 4.271 4.300 4.230 4.247 12,354,656 -0.01(-0.14%)
Jun 28, 2004 4.262 4.286 4.235 4.253 15,270,760 +0.01(+0.16%)
Jun 25, 2004 4.303 4.309 4.173 4.247 24,961,094 -0.04(-0.99%)
Jun 24, 2004 4.339 4.364 4.273 4.289 17,413,204 -0.05(-1.25%)
Jun 23, 2004 4.314 4.350 4.281 4.343 12,544,892 +0.04(+0.87%)
Jun 22, 2004 4.309 4.314 4.220 4.305 15,105,956 +0.00(+0.09%)
Jun 21, 2004 4.313 4.350 4.281 4.302 13,752,941 +0.01(+0.14%)
Jun 18, 2004 4.219 4.345 4.196 4.296 17,733,654 +0.06(+1.49%)
Jun 17, 2004 4.215 4.247 4.192 4.233 10,599,297 +0.01(+0.33%)
Jun 16, 2004 4.205 4.222 4.153 4.219 11,319,548 +0.01(+0.33%)
Jun 15, 2004 4.150 4.214 4.099 4.205 18,291,646 +0.08(+1.91%)
Jun 14, 2004 4.186 4.191 4.057 4.127 16,745,343 -0.06(-1.52%)
Jun 10, 2004 4.197 4.247 4.183 4.190 9,792,574 -0.01(-0.28%)
Jun 09, 2004 4.213 4.259 4.183 4.202 11,279,874 -0.03(-0.79%)
Jun 08, 2004 4.154 4.244 4.135 4.236 19,203,150 +0.08(+1.82%)
Jun 07, 2004 4.084 4.167 4.076 4.160 13,175,112 +0.09(+2.32%)
Jun 04, 2004 4.088 4.110 4.054 4.066 16,266,192 +0.02(+0.39%)
Jun 03, 2004 4.076 4.106 4.045 4.050 11,707,141 -0.02(-0.53%)
Jun 02, 2004 4.050 4.100 4.036 4.072 15,886,229 +0.04(+0.90%)
Jun 01, 2004 4.000 4.052 3.993 4.035 13,643,581 +0.04(+1.11%)
May 28, 2004 3.955 4.050 3.942 3.991 21,906,128 +0.06(+1.45%)
May 27, 2004 3.950 3.980 3.911 3.934 21,688,934 +0.03(+0.88%)
May 26, 2004 3.873 3.911 3.863 3.900 9,555,542 +0.01(+0.23%)
May 25, 2004 3.834 3.898 3.786 3.891 13,584,577 +0.08(+2.12%)
May 24, 2004 3.845 3.856 3.790 3.810 9,465,002 -0.00(-0.03%)
May 21, 2004 3.797 3.834 3.770 3.811 10,275,285 +0.03(+0.78%)
May 20, 2004 3.702 3.792 3.699 3.782 19,826,250 +0.09(+2.48%)
May 19, 2004 3.727 3.744 3.670 3.690 12,181,714 -0.01(-0.19%)
May 18, 2004 3.718 3.724 3.688 3.697 8,439,050 +0.00(+0.08%)
May 17, 2004 3.726 3.735 3.686 3.694 15,585,107 -0.05(-1.21%)
May 14, 2004 3.720 3.787 3.701 3.739 11,336,843 +0.02(+0.50%)
May 13, 2004 3.698 3.725 3.662 3.721 15,177,168 +0.01(+0.21%)
May 12, 2004 3.750 3.750 3.640 3.713 19,130,414 -0.04(-0.94%)
May 11, 2004 3.728 3.792 3.710 3.748 11,369,396 +0.02(+0.42%)
May 10, 2004 3.733 3.750 3.698 3.732 16,547,985 -0.02(-0.47%)
May 07, 2004 3.834 3.859 3.741 3.750 17,560,712 -0.13(-3.25%)
May 06, 2004 3.894 3.915 3.834 3.876 12,912,647 -0.04(-0.98%)
May 05, 2004 3.902 3.923 3.872 3.914 15,648,180 +0.02(+0.56%)
May 04, 2004 3.861 3.927 3.837 3.893 19,030,208 +0.04(+1.15%)
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.