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

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
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%)
Jun 01, 2005 5.498 5.604 5.485 5.501 17,140,642 +0.02(+0.29%)
May 31, 2005 5.547 5.570 5.479 5.485 15,780,275 -0.08(-1.51%)
May 27, 2005 5.540 5.578 5.515 5.569 9,459,843 +0.04(+0.80%)
May 26, 2005 5.539 5.554 5.492 5.525 13,985,443 +0.02(+0.35%)
May 25, 2005 5.448 5.507 5.440 5.506 10,874,115 +0.02(+0.40%)
May 24, 2005 5.461 5.511 5.441 5.484 12,067,533 -0.01(-0.25%)
May 23, 2005 5.501 5.540 5.474 5.498 12,133,969 -0.01(-0.13%)
May 20, 2005 5.483 5.537 5.478 5.505 14,436,809 -0.01(-0.16%)
May 19, 2005 5.475 5.522 5.463 5.514 11,411,605 +0.00(+0.05%)
May 18, 2005 5.416 5.526 5.390 5.511 16,544,537 +0.10(+1.85%)
May 17, 2005 5.376 5.414 5.311 5.411 12,542,353 +0.03(+0.48%)
May 16, 2005 5.410 5.417 5.336 5.385 11,266,082 -0.02(-0.39%)
May 13, 2005 5.336 5.407 5.294 5.406 20,169,822 +0.09(+1.60%)
May 12, 2005 5.295 5.331 5.253 5.321 16,868,954 +0.02(+0.38%)
May 11, 2005 5.216 5.306 5.192 5.301 14,713,785 +0.11(+2.02%)
May 10, 2005 5.204 5.225 5.169 5.196 11,094,264 -0.03(-0.63%)
May 09, 2005 5.274 5.276 5.179 5.229 14,013,476 -0.02(-0.36%)
May 06, 2005 5.285 5.315 5.231 5.248 20,567,942 +0.02(+0.34%)
May 05, 2005 5.172 5.251 5.107 5.230 30,522,738 +0.16(+3.22%)
May 04, 2005 5.011 5.085 4.986 5.067 18,242,992 +0.06(+1.20%)
May 03, 2005 4.974 5.028 4.947 5.007 18,121,468 +0.02(+0.40%)
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.