Skip to main content

Starbucks Corp (NQ: SBUX )

91.82 +0.32 (+0.35%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2005 6.117 6.121 5.854 5.909 28,830,260 -0.12(-1.96%)
Dec 31, 2004 6.087 6.093 5.990 6.027 14,500,814 -0.03(-0.45%)
Dec 30, 2004 6.200 6.210 6.054 6.054 14,477,015 -0.12(-1.93%)
Dec 29, 2004 6.095 6.195 6.088 6.173 15,490,023 +0.08(+1.24%)
Dec 28, 2004 5.968 6.097 5.958 6.097 16,977,458 +0.16(+2.75%)
Dec 27, 2004 5.902 5.948 5.814 5.934 14,529,786 +0.08(+1.29%)
Dec 23, 2004 5.905 5.943 5.858 5.858 12,157,133 -0.05(-0.85%)
Dec 22, 2004 5.713 5.924 5.692 5.909 28,576,868 +0.21(+3.70%)
Dec 21, 2004 5.704 5.712 5.645 5.698 14,319,217 +0.02(+0.36%)
Dec 20, 2004 5.671 5.709 5.647 5.678 12,481,006 +0.06(+0.98%)
Dec 17, 2004 5.652 5.677 5.595 5.623 18,329,344 +0.01(+0.24%)
Dec 16, 2004 5.655 5.693 5.587 5.609 10,840,429 -0.06(-1.09%)
Dec 15, 2004 5.702 5.702 5.635 5.671 10,093,866 -0.00(-0.07%)
Dec 14, 2004 5.677 5.691 5.633 5.675 13,017,000 +0.00(+0.05%)
Dec 13, 2004 5.659 5.673 5.612 5.672 8,856,320 +0.06(+1.09%)
Dec 10, 2004 5.627 5.648 5.592 5.611 12,141,612 -0.06(-1.01%)
Dec 09, 2004 5.581 5.677 5.547 5.668 13,574,206 +0.04(+0.76%)
Dec 08, 2004 5.561 5.651 5.550 5.626 15,538,138 +0.09(+1.64%)
Dec 07, 2004 5.711 5.721 5.534 5.535 16,150,186 -0.14(-2.50%)
Dec 06, 2004 5.671 5.694 5.605 5.677 10,332,890 +0.02(+0.27%)
Dec 03, 2004 5.678 5.692 5.592 5.662 14,370,954 -0.01(-0.12%)
Dec 02, 2004 5.720 5.733 5.570 5.668 26,005,544 +0.11(+1.91%)
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.