Skip to main content

Starbucks Corp (NQ: SBUX )

96.64 +0.52 (+0.54%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.725 4.759 4.684 4.704 14,116,746 -0.05(-1.14%)
Jul 29, 2004 4.841 4.845 4.656 4.758 20,367,270 -0.04(-0.73%)
Jul 28, 2004 4.759 4.814 4.705 4.793 17,450,026 +0.01(+0.23%)
Jul 27, 2004 4.710 4.806 4.688 4.782 16,967,066 +0.10(+2.23%)
Jul 26, 2004 4.740 4.767 4.636 4.678 16,947,588 -0.03(-0.70%)
Jul 23, 2004 4.780 4.784 4.680 4.711 17,778,160 -0.07(-1.47%)
Jul 22, 2004 4.655 4.792 4.581 4.781 30,446,522 +0.21(+4.65%)
Jul 21, 2004 4.648 4.660 4.547 4.569 22,072,368 -0.08(-1.70%)
Jul 20, 2004 4.671 4.677 4.587 4.648 23,595,668 -0.01(-0.30%)
Jul 19, 2004 4.653 4.722 4.630 4.662 22,338,570 +0.04(+0.87%)
Jul 16, 2004 4.645 4.650 4.586 4.622 20,303,342 +0.02(+0.33%)
Jul 15, 2004 4.608 4.623 4.565 4.607 14,993,768 +0.01(+0.13%)
Jul 14, 2004 4.585 4.665 4.572 4.601 19,344,912 +0.02(+0.35%)
Jul 13, 2004 4.580 4.603 4.554 4.585 10,071,261 +0.02(+0.42%)
Jul 12, 2004 4.574 4.602 4.518 4.566 11,539,123 -0.01(-0.11%)
Jul 09, 2004 4.544 4.593 4.515 4.571 12,739,783 +0.05(+1.13%)
Jul 08, 2004 4.638 4.641 4.513 4.520 15,707,471 -0.10(-2.15%)
Jul 07, 2004 4.567 4.631 4.556 4.619 17,556,908 +0.07(+1.61%)
Jul 06, 2004 4.587 4.644 4.542 4.546 17,906,516 -0.01(-0.29%)
Jul 02, 2004 4.493 4.586 4.466 4.559 19,928,760 +0.09(+2.06%)
Jul 01, 2004 4.467 4.515 4.407 4.467 22,591,788 +0.11(+2.60%)
Jun 30, 2004 4.311 4.382 4.285 4.354 14,517,299 +0.03(+0.65%)
Jun 29, 2004 4.350 4.379 4.308 4.326 12,130,962 -0.01(-0.14%)
Jun 28, 2004 4.341 4.365 4.313 4.332 14,994,267 +0.01(+0.16%)
Jun 25, 2004 4.382 4.389 4.250 4.325 24,509,148 -0.04(-0.99%)
Jun 24, 2004 4.419 4.445 4.352 4.368 17,097,920 -0.06(-1.24%)
Jun 23, 2004 4.394 4.430 4.360 4.423 12,317,754 +0.04(+0.87%)
Jun 22, 2004 4.389 4.394 4.298 4.385 14,832,448 +0.00(+0.09%)
Jun 21, 2004 4.393 4.430 4.360 4.381 13,503,930 +0.01(+0.14%)
Jun 18, 2004 4.297 4.425 4.274 4.375 17,412,568 +0.06(+1.49%)
Jun 17, 2004 4.293 4.325 4.270 4.311 10,407,386 +0.01(+0.33%)
Jun 16, 2004 4.283 4.300 4.230 4.297 11,114,597 +0.01(+0.33%)
Jun 15, 2004 4.227 4.292 4.175 4.283 17,960,456 +0.08(+1.91%)
Jun 14, 2004 4.263 4.269 4.132 4.203 16,442,151 -0.07(-1.52%)
Jun 10, 2004 4.275 4.326 4.261 4.268 9,615,270 -0.01(-0.28%)
Jun 09, 2004 4.291 4.338 4.260 4.280 11,075,640 -0.03(-0.79%)
Jun 08, 2004 4.231 4.322 4.212 4.314 18,855,458 +0.08(+1.82%)
Jun 07, 2004 4.160 4.244 4.152 4.237 12,936,563 +0.10(+2.32%)
Jun 04, 2004 4.164 4.186 4.129 4.141 15,971,676 +0.02(+0.39%)
Jun 03, 2004 4.152 4.182 4.120 4.125 11,495,172 -0.02(-0.53%)
Jun 02, 2004 4.125 4.176 4.111 4.147 15,598,593 +0.04(+0.90%)
Jun 01, 2004 4.074 4.127 4.067 4.110 13,396,550 +0.05(+1.11%)
May 28, 2004 4.027 4.125 4.014 4.065 21,509,496 +0.06(+1.45%)
May 27, 2004 4.022 4.054 3.983 4.006 21,296,234 +0.04(+0.88%)
May 26, 2004 3.944 3.983 3.934 3.971 9,382,529 +0.01(+0.23%)
May 25, 2004 3.904 3.969 3.856 3.962 13,338,615 +0.08(+2.12%)
May 24, 2004 3.916 3.927 3.860 3.880 9,293,629 -0.00(-0.03%)
May 21, 2004 3.867 3.904 3.839 3.881 10,089,241 +0.03(+0.78%)
May 20, 2004 3.770 3.862 3.767 3.851 19,467,276 +0.09(+2.48%)
May 19, 2004 3.795 3.813 3.738 3.758 11,961,152 -0.01(-0.19%)
May 18, 2004 3.786 3.792 3.756 3.765 8,286,253 +0.00(+0.08%)
May 17, 2004 3.794 3.804 3.754 3.762 15,302,923 -0.05(-1.21%)
May 14, 2004 3.788 3.857 3.769 3.808 11,131,578 +0.02(+0.50%)
May 13, 2004 3.766 3.793 3.729 3.789 14,902,370 +0.01(+0.21%)
May 12, 2004 3.819 3.819 3.707 3.781 18,784,038 -0.04(-0.94%)
May 11, 2004 3.796 3.862 3.778 3.817 11,163,542 +0.02(+0.42%)
May 10, 2004 3.802 3.819 3.766 3.801 16,248,367 -0.02(-0.47%)
May 07, 2004 3.904 3.930 3.810 3.819 17,242,758 -0.13(-3.25%)
May 06, 2004 3.965 3.987 3.904 3.947 12,678,851 -0.04(-0.98%)
May 05, 2004 3.974 3.995 3.943 3.986 15,364,853 +0.02(+0.56%)
May 04, 2004 3.932 3.999 3.907 3.964 18,685,648 +0.05(+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.