Starbucks Corp (NQ: SBUX )

114.34 USD -0.40 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 13.23 13.25 12.91 12.91 5,809,276 -0.29(-2.18%)
Mar 30, 2005 13.18 13.26 13.03 13.20 4,433,762 +0.06(+0.46%)
Mar 29, 2005 13.00 13.34 12.98 13.14 5,606,844 +0.10(+0.75%)
Mar 28, 2005 12.96 13.22 12.96 13.04 4,752,938 +0.08(+0.64%)
Mar 24, 2005 12.90 13.16 12.80 12.96 5,071,878 +0.10(+0.80%)
Mar 23, 2005 12.98 13.02 12.68 12.86 7,286,594 -0.05(-0.43%)
Mar 22, 2005 13.05 13.16 12.91 12.91 5,364,760 -0.13(-0.98%)
Mar 21, 2005 13.12 13.14 12.85 13.04 3,984,644 -0.09(-0.67%)
Mar 18, 2005 13.00 13.13 12.93 13.13 6,949,420 +0.10(+0.73%)
Mar 17, 2005 12.96 13.19 12.91 13.04 4,312,840 +0.02(+0.15%)
Mar 16, 2005 13.28 13.31 12.94 13.02 8,441,656 -0.32(-2.40%)
Mar 15, 2005 13.45 13.53 13.30 13.34 5,133,572 -0.09(-0.67%)
Mar 14, 2005 13.46 13.60 13.40 13.43 4,728,080 +0.05(+0.37%)
Mar 11, 2005 13.61 13.63 13.35 13.38 4,984,668 -0.20(-1.47%)
Mar 10, 2005 13.61 13.72 13.31 13.57 6,186,628 -0.07(-0.48%)
Mar 09, 2005 13.62 13.75 13.55 13.64 6,347,474 +0.00(+0.00%)
Mar 08, 2005 13.82 13.85 13.45 13.64 6,967,398 -0.15(-1.07%)
Mar 07, 2005 13.72 13.90 13.65 13.79 6,064,868 +0.18(+1.30%)
Mar 04, 2005 13.58 13.68 13.48 13.61 7,483,318 +0.21(+1.59%)
Mar 03, 2005 13.64 13.69 13.25 13.40 11,979,528 +0.20(+1.48%)
Mar 02, 2005 13.21 13.35 13.07 13.20 6,763,472 +0.06(+0.44%)
Mar 01, 2005 12.97 13.18 12.90 13.14 6,741,506 +0.19(+1.49%)
Feb 28, 2005 12.80 13.04 12.77 12.95 7,328,502 +0.16(+1.25%)
Feb 25, 2005 12.81 12.91 12.71 12.79 5,672,820 +0.01(+0.04%)
Feb 24, 2005 12.47 12.81 12.44 12.79 7,351,060 +0.31(+2.51%)
Feb 23, 2005 12.49 12.63 12.39 12.47 5,611,986 +0.07(+0.54%)
Feb 22, 2005 12.38 12.61 12.38 12.41 7,712,246 -0.07(-0.60%)
Feb 18, 2005 12.47 12.54 12.43 12.48 4,825,050 +0.03(+0.26%)
Feb 17, 2005 12.55 12.65 12.44 12.45 5,704,740 -0.15(-1.17%)
Feb 16, 2005 12.68 12.71 12.50 12.60 6,690,070 -0.03(-0.24%)
Feb 15, 2005 12.50 12.74 12.39 12.63 8,353,148 +0.16(+1.32%)
Feb 14, 2005 12.56 12.60 12.46 12.46 5,963,368 -0.08(-0.66%)
Feb 11, 2005 12.42 12.66 12.30 12.54 9,960,170 +0.00(+0.00%)
Feb 10, 2005 12.79 12.81 12.54 12.54 7,201,874 -0.09(-0.73%)
Feb 09, 2005 12.90 12.92 12.59 12.64 6,089,662 -0.26(-1.98%)
Feb 08, 2005 12.80 12.93 12.68 12.89 7,033,164 +0.14(+1.12%)
Feb 07, 2005 12.77 12.86 12.58 12.75 6,841,430 +0.09(+0.67%)
Feb 04, 2005 12.41 12.70 12.29 12.66 11,202,692 +0.27(+2.20%)
Feb 03, 2005 12.60 12.74 12.29 12.39 32,819,942 -1.11(-8.20%)
Feb 02, 2005 13.74 13.74 13.38 13.50 6,186,444 -0.09(-0.64%)
Feb 01, 2005 13.54 13.65 13.44 13.59 5,996,964 +0.09(+0.65%)
Jan 31, 2005 13.49 13.56 13.35 13.50 9,104,538 +0.07(+0.56%)
Jan 28, 2005 13.31 13.43 13.03 13.43 12,615,952 +0.17(+1.26%)
Jan 27, 2005 13.70 13.80 13.07 13.26 26,705,516 -0.58(-4.17%)
Jan 26, 2005 13.62 13.85 13.47 13.84 11,073,666 +0.34(+2.48%)
Jan 25, 2005 13.47 13.79 13.46 13.50 10,180,382 +0.02(+0.17%)
Jan 24, 2005 13.89 13.91 13.10 13.48 15,589,082 -0.44(-3.18%)
Jan 21, 2005 14.22 14.24 13.84 13.92 9,619,488 -0.23(-1.64%)
Jan 20, 2005 14.50 14.58 14.12 14.15 9,706,346 -0.29(-1.97%)
Jan 19, 2005 14.62 14.71 14.41 14.44 7,912,778 -0.05(-0.35%)
Jan 18, 2005 14.12 14.52 14.01 14.49 7,420,570 +0.44(+3.10%)
Jan 14, 2005 13.81 14.23 13.79 14.05 10,634,316 +0.21(+1.52%)
Jan 13, 2005 14.11 14.20 13.79 13.84 11,870,506 -0.41(-2.89%)
Jan 12, 2005 14.35 14.51 14.05 14.26 8,959,656 -0.09(-0.64%)
Jan 11, 2005 14.31 14.41 13.91 14.35 15,598,494 -0.11(-0.76%)
Jan 10, 2005 14.84 14.90 14.40 14.46 12,842,566 -0.46(-3.08%)
Jan 07, 2005 15.00 15.11 14.76 14.92 6,665,776 -0.02(-0.12%)
Jan 06, 2005 14.90 15.04 14.53 14.94 19,505,538 -0.46(-3.02%)
Jan 05, 2005 15.25 15.55 15.15 15.40 8,939,466 +0.12(+0.82%)
Jan 04, 2005 15.42 15.59 15.23 15.28 7,949,380 -0.01(-0.07%)
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.