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

Starbucks Corp (NQ: SBUX )

75.70 +0.07 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Nov 30, 2004 5.389 5.434 5.365 5.396 12,247,916 -0.01(-0.27%)
Nov 29, 2004 5.441 5.450 5.337 5.411 12,867,219 -0.02(-0.34%)
Nov 26, 2004 5.443 5.467 5.413 5.429 3,439,529 -0.02(-0.30%)
Nov 24, 2004 5.437 5.467 5.417 5.445 9,971,404 +0.03(+0.64%)
Nov 23, 2004 5.417 5.454 5.380 5.411 13,595,474 -0.01(-0.14%)
Nov 22, 2004 5.314 5.443 5.275 5.418 13,684,095 +0.12(+2.32%)
Nov 19, 2004 5.364 5.416 5.277 5.295 10,741,884 -0.05(-1.02%)
Nov 18, 2004 5.315 5.362 5.293 5.350 11,114,613 +0.02(+0.34%)
Nov 17, 2004 5.260 5.347 5.242 5.332 13,754,991 +0.09(+1.74%)
Nov 16, 2004 5.243 5.300 5.232 5.241 11,483,171 -0.05(-0.94%)
Nov 15, 2004 5.294 5.317 5.251 5.291 13,947,350 -0.01(-0.25%)
Nov 12, 2004 5.314 5.328 5.265 5.304 15,697,872 -0.01(-0.26%)
Nov 11, 2004 5.112 5.346 5.093 5.318 41,567,848 +0.01(+0.27%)
Nov 10, 2004 5.314 5.424 5.292 5.303 28,271,078 +0.05(+0.86%)
Nov 09, 2004 5.230 5.304 5.208 5.258 12,499,182 +0.04(+0.77%)
Nov 08, 2004 5.266 5.275 5.193 5.218 10,963,957 -0.01(-0.20%)
Nov 05, 2004 5.262 5.284 5.200 5.228 13,795,131 -0.01(-0.26%)
Nov 04, 2004 5.124 5.272 5.112 5.242 22,666,594 +0.11(+2.19%)
Nov 03, 2004 5.122 5.162 5.084 5.130 19,469,990 +0.05(+0.94%)
Nov 02, 2004 5.101 5.139 5.079 5.082 14,328,420 -0.03(-0.60%)
Nov 01, 2004 5.052 5.141 5.045 5.112 13,821,717 +0.04(+0.79%)
Oct 29, 2004 5.047 5.107 5.031 5.072 19,631,072 +0.00(+0.06%)
Oct 28, 2004 4.947 5.069 4.902 5.069 15,703,606 +0.10(+2.05%)
Oct 27, 2004 4.825 4.973 4.816 4.967 17,010,502 +0.12(+2.53%)
Oct 26, 2004 4.790 4.857 4.767 4.845 15,905,349 +0.08(+1.71%)
Oct 25, 2004 4.819 4.833 4.754 4.763 12,947,499 -0.05(-0.96%)
Oct 22, 2004 4.881 4.926 4.805 4.809 12,389,188 -0.06(-1.22%)
Oct 21, 2004 4.828 4.875 4.738 4.869 17,779,418 +0.05(+0.99%)
Oct 20, 2004 4.834 4.867 4.789 4.821 16,192,585 -0.00(-0.10%)
Oct 19, 2004 4.824 4.940 4.777 4.825 32,643,734 +0.00(+0.02%)
Oct 18, 2004 4.728 4.834 4.703 4.824 21,463,958 +0.08(+1.68%)
Oct 15, 2004 4.615 4.764 4.591 4.745 23,946,384 +0.16(+3.52%)
Oct 14, 2004 4.578 4.625 4.518 4.584 19,534,632 +0.01(+0.29%)
Oct 13, 2004 4.604 4.628 4.515 4.570 12,866,698 -0.04(-0.81%)
Oct 12, 2004 4.575 4.620 4.545 4.608 11,238,160 +0.02(+0.48%)
Oct 11, 2004 4.564 4.604 4.545 4.586 7,241,362 +0.04(+0.89%)
Oct 08, 2004 4.568 4.668 4.532 4.545 21,358,656 +0.03(+0.64%)
Oct 07, 2004 4.423 4.546 4.418 4.517 30,374,520 -0.09(-1.86%)
Oct 06, 2004 4.542 4.604 4.520 4.602 17,503,652 +0.05(+1.16%)
Oct 05, 2004 4.518 4.568 4.492 4.549 11,096,367 +0.04(+0.81%)
Oct 04, 2004 4.554 4.561 4.484 4.513 18,306,972 -0.02(-0.36%)
Oct 01, 2004 4.408 4.529 4.344 4.529 25,940,352 +0.17(+3.87%)
Sep 30, 2004 4.340 4.375 4.316 4.360 16,049,749 -0.00(-0.09%)
Sep 29, 2004 4.277 4.365 4.256 4.364 12,348,527 +0.09(+2.06%)
Sep 28, 2004 4.281 4.288 4.251 4.276 10,596,963 +0.02(+0.45%)
Sep 27, 2004 4.303 4.317 4.237 4.257 22,895,966 -0.06(-1.47%)
Sep 24, 2004 4.293 4.368 4.254 4.320 13,939,010 +0.04(+0.83%)
Sep 23, 2004 4.292 4.333 4.284 4.284 10,330,058 -0.01(-0.22%)
Sep 22, 2004 4.355 4.356 4.239 4.294 20,295,206 -0.09(-2.10%)
Sep 21, 2004 4.369 4.407 4.335 4.386 11,689,605 +0.01(+0.29%)
Sep 20, 2004 4.396 4.409 4.332 4.374 10,639,709 -0.04(-0.98%)
Sep 17, 2004 4.396 4.440 4.380 4.417 11,483,692 +0.04(+0.94%)
Sep 16, 2004 4.376 4.387 4.348 4.376 6,765,937 +0.02(+0.44%)
Sep 15, 2004 4.433 4.436 4.343 4.356 13,151,848 -0.05(-1.20%)
Sep 14, 2004 4.329 4.409 4.310 4.409 13,603,293 +0.09(+2.09%)
Sep 13, 2004 4.312 4.339 4.281 4.319 16,808,760 +0.02(+0.38%)
Sep 10, 2004 4.279 4.309 4.251 4.303 7,927,913 +0.02(+0.54%)
Sep 09, 2004 4.271 4.298 4.233 4.280 11,887,699 +0.03(+0.68%)
Sep 08, 2004 4.231 4.297 4.230 4.251 11,088,548 -0.01(-0.14%)
Sep 07, 2004 4.285 4.301 4.223 4.257 13,625,709 +0.00(+0.05%)
Sep 03, 2004 4.268 4.306 4.235 4.255 12,778,077 -0.00(-0.09%)
Sep 02, 2004 4.159 4.268 4.157 4.259 13,288,429 +0.11(+2.71%)
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.