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

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Aug 31, 2005 4.875 4.918 4.805 4.908 20,142,906 +0.05(+0.95%)
Aug 30, 2005 4.905 4.916 4.818 4.862 18,187,518 -0.06(-1.30%)
Aug 29, 2005 4.910 4.948 4.892 4.926 8,499,495 -0.02(-0.43%)
Aug 26, 2005 4.925 4.961 4.890 4.948 10,877,986 -0.00(-0.02%)
Aug 25, 2005 4.966 4.988 4.916 4.949 12,479,099 +0.00(+0.02%)
Aug 24, 2005 5.011 5.034 4.943 4.948 14,190,269 -0.08(-1.63%)
Aug 23, 2005 5.068 5.081 5.009 5.030 10,523,646 -0.04(-0.79%)
Aug 22, 2005 5.118 5.156 5.030 5.070 9,222,563 -0.05(-0.90%)
Aug 19, 2005 5.101 5.159 5.098 5.116 7,366,944 -0.01(-0.10%)
Aug 18, 2005 5.106 5.152 5.104 5.121 6,088,141 -0.02(-0.35%)
Aug 17, 2005 5.126 5.171 5.113 5.139 7,473,325 +0.02(+0.47%)
Aug 16, 2005 5.221 5.234 5.115 5.115 12,569,778 -0.12(-2.20%)
Aug 15, 2005 5.170 5.249 5.165 5.230 7,901,092 +0.02(+0.40%)
Aug 12, 2005 5.176 5.211 5.162 5.209 15,507,030 -0.04(-0.67%)
Aug 11, 2005 5.138 5.271 5.136 5.244 15,413,794 +0.10(+1.97%)
Aug 10, 2005 5.206 5.249 5.139 5.143 11,658,515 -0.04(-0.77%)
Aug 09, 2005 5.111 5.190 5.102 5.183 15,355,229 +0.08(+1.53%)
Aug 08, 2005 5.045 5.121 5.045 5.105 11,735,229 +0.05(+0.89%)
Aug 05, 2005 5.091 5.114 5.059 5.060 7,239,765 -0.04(-0.86%)
Aug 04, 2005 5.201 5.236 5.094 5.104 10,458,349 -0.09(-1.77%)
Aug 03, 2005 5.189 5.228 5.181 5.196 13,345,867 -0.02(-0.40%)
Aug 02, 2005 5.210 5.271 5.204 5.217 12,284,116 -0.01(-0.15%)
Aug 01, 2005 5.261 5.283 5.207 5.225 13,992,385 -0.04(-0.69%)
Jul 29, 2005 5.313 5.331 5.260 5.261 16,375,860 -0.01(-0.25%)
Jul 28, 2005 5.362 5.445 5.236 5.274 64,783,308 +0.23(+4.63%)
Jul 27, 2005 5.045 5.081 4.996 5.041 22,827,506 -0.00(-0.08%)
Jul 26, 2005 5.056 5.081 5.021 5.045 16,279,148 -0.01(-0.12%)
Jul 25, 2005 5.107 5.130 5.022 5.051 16,114,647 -0.09(-1.70%)
Jul 22, 2005 5.164 5.209 5.129 5.138 11,896,154 -0.03(-0.58%)
Jul 21, 2005 5.191 5.209 5.107 5.168 10,439,485 -0.04(-0.79%)
Jul 20, 2005 5.156 5.228 5.138 5.209 13,382,735 +0.04(+0.81%)
Jul 19, 2005 5.227 5.255 5.146 5.167 14,781,499 -0.07(-1.41%)
Jul 18, 2005 5.249 5.257 5.219 5.241 9,286,367 -0.04(-0.66%)
Jul 15, 2005 5.275 5.306 5.256 5.276 12,439,573 +0.02(+0.46%)
Jul 14, 2005 5.240 5.260 5.189 5.252 12,510,089 +0.08(+1.45%)
Jul 13, 2005 5.184 5.206 5.156 5.177 11,812,822 -0.03(-0.48%)
Jul 12, 2005 5.180 5.210 5.114 5.202 9,938,859 -0.01(-0.13%)
Jul 11, 2005 5.206 5.225 5.158 5.209 10,545,661 +0.03(+0.48%)
Jul 08, 2005 5.024 5.199 5.008 5.184 18,735,022 +0.16(+3.17%)
Jul 07, 2005 4.986 5.041 4.934 5.025 21,276,042 -0.04(-0.77%)
Jul 06, 2005 5.196 5.216 5.040 5.064 22,437,890 -0.14(-2.69%)
Jul 05, 2005 5.172 5.235 5.107 5.204 14,041,830 +0.09(+1.82%)
Jul 01, 2005 5.179 5.195 5.091 5.111 12,171,417 -0.06(-1.18%)
Jun 30, 2005 5.208 5.237 5.159 5.172 17,007,760 -0.05(-0.98%)
Jun 29, 2005 5.312 5.314 5.186 5.223 14,123,074 -0.09(-1.68%)
Jun 28, 2005 5.216 5.319 5.158 5.312 20,612,318 +0.11(+2.12%)
Jun 27, 2005 5.216 5.246 5.181 5.202 11,727,627 -0.05(-0.92%)
Jun 24, 2005 5.326 5.374 5.248 5.250 11,452,704 -0.08(-1.43%)
Jun 23, 2005 5.403 5.446 5.318 5.326 12,279,187 -0.08(-1.43%)
Jun 22, 2005 5.431 5.436 5.354 5.403 7,230,421 +0.01(+0.19%)
Jun 21, 2005 5.416 5.445 5.366 5.393 10,313,540 -0.06(-1.03%)
Jun 20, 2005 5.448 5.475 5.381 5.449 7,630,694 -0.01(-0.22%)
Jun 17, 2005 5.590 5.590 5.413 5.461 28,618,372 -0.05(-0.84%)
Jun 16, 2005 5.523 5.540 5.474 5.507 6,957,126 -0.03(-0.53%)
Jun 15, 2005 5.531 5.553 5.467 5.537 14,085,087 +0.01(+0.12%)
Jun 14, 2005 5.521 5.550 5.495 5.530 9,479,976 -0.01(-0.13%)
Jun 13, 2005 5.481 5.544 5.471 5.537 11,952,052 +0.05(+0.99%)
Jun 10, 2005 5.528 5.551 5.431 5.483 13,280,864 -0.05(-0.96%)
Jun 09, 2005 5.516 5.594 5.467 5.536 13,268,748 +0.02(+0.34%)
Jun 08, 2005 5.571 5.600 5.506 5.517 9,061,553 -0.04(-0.72%)
Jun 07, 2005 5.581 5.696 5.553 5.557 14,056,309 -0.03(-0.50%)
Jun 06, 2005 5.556 5.606 5.548 5.585 8,276,963 +0.03(+0.60%)
Jun 03, 2005 5.637 5.681 5.539 5.552 12,969,072 -0.08(-1.40%)
Jun 02, 2005 5.503 5.637 5.456 5.631 15,827,327 +0.13(+2.37%)
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.