Starbucks Corp (NQ: SBUX )

113.48 USD -0.63 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 10.06 10.30 10.03 10.15 8,613,400 +0.14(+1.45%)
May 27, 2004 10.04 10.12 9.947 10.01 8,528,000 +0.09(+0.88%)
May 26, 2004 9.850 9.947 9.825 9.918 3,757,200 +0.02(+0.23%)
May 25, 2004 9.750 9.912 9.630 9.895 5,341,400 +0.21(+2.12%)
May 24, 2004 9.780 9.807 9.640 9.690 3,721,600 -0.00(-0.03%)
May 21, 2004 9.658 9.750 9.588 9.693 4,040,200 +0.08(+0.78%)
May 20, 2004 9.415 9.645 9.408 9.617 7,795,600 +0.23(+2.48%)
May 19, 2004 9.477 9.523 9.335 9.385 4,789,800 -0.02(-0.19%)
May 18, 2004 9.455 9.470 9.380 9.402 3,318,200 +0.01(+0.08%)
May 17, 2004 9.475 9.500 9.375 9.395 6,128,000 -0.12(-1.21%)
May 14, 2004 9.460 9.633 9.412 9.510 4,457,600 +0.05(+0.50%)
May 13, 2004 9.405 9.473 9.312 9.463 5,967,600 +0.02(+0.21%)
May 12, 2004 9.537 9.537 9.258 9.443 7,522,000 -0.09(-0.94%)
May 11, 2004 9.480 9.645 9.435 9.533 4,470,400 +0.04(+0.42%)
May 10, 2004 9.495 9.537 9.405 9.492 6,506,600 -0.04(-0.47%)
May 07, 2004 9.750 9.815 9.515 9.537 6,904,800 -0.32(-3.25%)
May 06, 2004 9.902 9.957 9.750 9.857 5,077,200 -0.10(-0.98%)
May 05, 2004 9.925 9.977 9.848 9.955 6,152,800 +0.05(+0.56%)
May 04, 2004 9.820 9.988 9.758 9.900 7,482,600 +0.11(+1.15%)
May 03, 2004 9.723 9.840 9.625 9.787 4,924,000 +0.06(+0.59%)
Apr 30, 2004 9.828 9.905 9.700 9.730 5,315,200 -0.05(-0.49%)
Apr 29, 2004 9.795 9.930 9.675 9.777 5,774,000 +0.04(+0.44%)
Apr 28, 2004 9.845 9.875 9.672 9.735 4,659,600 -0.08(-0.84%)
Apr 27, 2004 9.818 9.975 9.758 9.818 6,122,200 +0.07(+0.69%)
Apr 26, 2004 9.863 9.867 9.640 9.750 4,237,200 -0.04(-0.46%)
Apr 23, 2004 9.793 9.842 9.675 9.795 5,182,200 +0.03(+0.31%)
Apr 22, 2004 9.525 9.875 9.500 9.765 10,806,800 +0.46(+4.92%)
Apr 21, 2004 9.387 9.402 9.185 9.307 6,130,400 +0.00(+0.00%)
Apr 20, 2004 9.523 9.648 9.305 9.307 5,319,400 -0.22(-2.26%)
Apr 19, 2004 9.475 9.550 9.435 9.523 4,133,800 +0.06(+0.66%)
Apr 16, 2004 9.585 9.585 9.435 9.460 7,827,000 -0.05(-0.58%)
Apr 15, 2004 9.605 9.606 9.473 9.515 5,044,800 -0.04(-0.47%)
Apr 14, 2004 9.565 9.625 9.475 9.560 5,789,800 -0.06(-0.62%)
Apr 13, 2004 9.860 9.867 9.592 9.620 4,816,400 -0.18(-1.84%)
Apr 12, 2004 9.820 9.855 9.742 9.800 3,700,600 +0.02(+0.15%)
Apr 08, 2004 9.762 9.863 9.703 9.785 4,873,200 -0.02(-0.23%)
Apr 07, 2004 9.935 9.947 9.758 9.807 7,090,800 -0.12(-1.18%)
Apr 06, 2004 9.810 9.977 9.783 9.925 5,223,200 +0.00(+0.00%)
Apr 05, 2004 9.850 9.925 9.750 9.925 4,352,800 +0.10(+1.02%)
Apr 02, 2004 9.678 9.905 9.617 9.825 7,019,800 +0.27(+2.80%)
Apr 01, 2004 9.535 9.595 9.415 9.557 6,727,400 +0.09(+0.95%)
Mar 31, 2004 9.572 9.585 9.418 9.467 4,713,000 -0.04(-0.42%)
Mar 30, 2004 9.412 9.527 9.320 9.508 5,976,800 +0.09(+0.96%)
Mar 29, 2004 9.248 9.447 9.220 9.418 4,979,400 +0.21(+2.31%)
Mar 26, 2004 9.287 9.332 9.200 9.205 5,309,400 -0.12(-1.26%)
Mar 25, 2004 9.273 9.350 9.197 9.322 4,951,400 +0.08(+0.84%)
Mar 24, 2004 9.170 9.352 9.168 9.245 8,152,800 +0.04(+0.49%)
Mar 23, 2004 9.307 9.338 9.168 9.200 7,522,000 -0.10(-1.08%)
Mar 22, 2004 9.127 9.320 9.127 9.300 8,967,600 +0.10(+1.11%)
Mar 19, 2004 9.223 9.297 9.182 9.197 7,413,200 -0.07(-0.73%)
Mar 18, 2004 9.360 9.363 9.220 9.265 6,078,600 -0.07(-0.80%)
Mar 17, 2004 9.410 9.418 9.318 9.340 4,904,200 -0.01(-0.05%)
Mar 16, 2004 9.348 9.410 9.287 9.345 5,622,800 +0.09(+0.97%)
Mar 15, 2004 9.352 9.450 9.240 9.255 7,568,400 -0.14(-1.54%)
Mar 12, 2004 9.415 9.498 9.340 9.400 6,359,400 -0.01(-0.08%)
Mar 11, 2004 9.400 9.550 9.387 9.408 5,696,000 -0.05(-0.53%)
Mar 10, 2004 9.475 9.588 9.373 9.457 8,393,200 +0.07(+0.80%)
Mar 09, 2004 9.348 9.475 9.307 9.383 5,616,800 +0.02(+0.19%)
Mar 08, 2004 9.480 9.585 9.342 9.365 7,161,000 -0.14(-1.47%)
Mar 05, 2004 9.463 9.685 9.418 9.505 7,115,200 +0.02(+0.24%)
Mar 04, 2004 9.408 9.575 9.387 9.482 3,697,400 +0.03(+0.32%)
Mar 03, 2004 9.338 9.500 9.312 9.453 6,018,600 +0.11(+1.12%)
Mar 02, 2004 9.450 9.463 9.303 9.348 5,524,000 -0.11(-1.16%)
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.