Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.833 3.838 3.771 3.791 11,769,476 -0.02(-0.42%)
Mar 30, 2004 3.769 3.815 3.732 3.807 14,925,484 +0.04(+0.96%)
Mar 29, 2004 3.703 3.783 3.692 3.771 12,434,740 +0.09(+2.31%)
Mar 26, 2004 3.719 3.737 3.684 3.686 13,258,828 -0.05(-1.26%)
Mar 25, 2004 3.713 3.744 3.683 3.733 12,364,817 +0.03(+0.84%)
Mar 24, 2004 3.672 3.745 3.671 3.702 20,359,470 +0.02(+0.49%)
Mar 23, 2004 3.727 3.739 3.671 3.684 18,784,214 -0.04(-1.08%)
Mar 22, 2004 3.655 3.732 3.655 3.724 22,394,220 +0.04(+1.11%)
Mar 19, 2004 3.693 3.723 3.677 3.683 18,512,514 -0.03(-0.73%)
Mar 18, 2004 3.748 3.749 3.692 3.710 15,179,703 -0.03(-0.80%)
Mar 17, 2004 3.768 3.771 3.731 3.740 12,246,948 -0.00(-0.05%)
Mar 16, 2004 3.743 3.768 3.719 3.742 14,041,462 +0.04(+0.97%)
Mar 15, 2004 3.745 3.784 3.700 3.706 18,900,086 -0.06(-1.54%)
Mar 12, 2004 3.770 3.803 3.740 3.764 15,880,927 -0.00(-0.08%)
Mar 11, 2004 3.764 3.824 3.759 3.767 14,224,260 -0.02(-0.53%)
Mar 10, 2004 3.794 3.839 3.753 3.787 20,959,806 +0.03(+0.80%)
Mar 09, 2004 3.743 3.794 3.727 3.757 14,026,479 +0.01(+0.19%)
Mar 08, 2004 3.796 3.838 3.741 3.750 17,882,712 -0.06(-1.47%)
Mar 05, 2004 3.789 3.878 3.771 3.806 17,768,338 +0.01(+0.24%)
Mar 04, 2004 3.767 3.834 3.759 3.797 9,233,283 +0.01(+0.32%)
Mar 03, 2004 3.739 3.804 3.729 3.785 15,029,868 +0.04(+1.12%)
Mar 02, 2004 3.784 3.789 3.725 3.743 13,794,735 -0.04(-1.16%)
Mar 01, 2004 3.789 3.800 3.726 3.787 16,426,323 +0.04(+1.15%)
Feb 27, 2004 3.728 3.799 3.713 3.744 22,166,970 -0.00(-0.03%)
Feb 26, 2004 3.716 3.769 3.679 3.745 41,746,304 -0.15(-3.95%)
Feb 25, 2004 3.931 3.972 3.867 3.899 22,402,210 +0.01(+0.23%)
Feb 24, 2004 3.799 3.920 3.792 3.890 24,095,836 +0.11(+2.83%)
Feb 23, 2004 3.769 3.835 3.749 3.783 15,136,251 +0.00(+0.05%)
Feb 20, 2004 3.834 3.852 3.770 3.781 15,113,276 -0.03(-0.74%)
Feb 19, 2004 3.822 3.862 3.793 3.809 16,778,434 +0.01(+0.18%)
Feb 18, 2004 3.838 3.856 3.766 3.802 16,509,731 -0.08(-1.99%)
Feb 17, 2004 3.654 3.918 3.653 3.879 36,238,900 +0.21(+5.59%)
Feb 13, 2004 3.686 3.725 3.648 3.674 16,843,862 -0.03(-0.76%)
Feb 12, 2004 3.731 3.734 3.686 3.702 10,767,085 -0.04(-1.04%)
Feb 11, 2004 3.699 3.744 3.671 3.741 11,545,224 +0.05(+1.22%)
Feb 10, 2004 3.679 3.716 3.669 3.696 11,234,568 +0.01(+0.24%)
Feb 09, 2004 3.712 3.739 3.683 3.687 9,444,049 -0.04(-1.13%)
Feb 06, 2004 3.675 3.735 3.674 3.729 12,534,629 +0.05(+1.33%)
Feb 05, 2004 3.679 3.718 3.666 3.680 13,229,860 -0.01(-0.27%)
Feb 04, 2004 3.647 3.704 3.624 3.690 16,018,275 +0.04(+1.07%)
Feb 03, 2004 3.605 3.676 3.604 3.651 12,139,567 +0.02(+0.66%)
Feb 02, 2004 3.686 3.694 3.605 3.627 15,706,120 -0.04(-1.04%)
Jan 30, 2004 3.642 3.685 3.605 3.665 23,846,112 +0.01(+0.36%)
Jan 29, 2004 3.601 3.671 3.577 3.652 21,929,234 +0.10(+2.88%)
Jan 28, 2004 3.602 3.624 3.531 3.550 22,621,968 -0.02(-0.62%)
Jan 27, 2004 3.625 3.649 3.564 3.572 18,285,266 -0.07(-1.82%)
Jan 26, 2004 3.578 3.638 3.543 3.638 13,940,074 +0.05(+1.28%)
Jan 23, 2004 3.602 3.617 3.572 3.592 13,358,218 +0.02(+0.42%)
Jan 22, 2004 3.544 3.624 3.536 3.577 25,180,136 +0.07(+2.09%)
Jan 21, 2004 3.478 3.534 3.464 3.504 13,538,019 +0.02(+0.49%)
Jan 20, 2004 3.454 3.504 3.434 3.487 17,081,598 +0.03(+0.78%)
Jan 16, 2004 3.395 3.470 3.395 3.460 16,176,100 +0.06(+1.83%)
Jan 15, 2004 3.367 3.434 3.336 3.398 16,546,490 +0.03(+0.92%)
Jan 14, 2004 3.314 3.389 3.314 3.367 11,563,759 +0.05(+1.57%)
Jan 13, 2004 3.336 3.340 3.300 3.315 12,288,307 -0.03(-0.75%)
Jan 12, 2004 3.309 3.347 3.299 3.340 11,118,157 +0.03(+0.79%)
Jan 09, 2004 3.324 3.363 3.313 3.314 12,809,585 -0.03(-0.84%)
Jan 08, 2004 3.307 3.363 3.304 3.342 16,388,440 -0.03(-0.89%)
Jan 07, 2004 3.370 3.404 3.342 3.372 12,099,256 -0.01(-0.41%)
Jan 06, 2004 3.446 3.454 3.369 3.386 24,065,370 +0.04(+1.23%)
Jan 05, 2004 3.309 3.353 3.297 3.345 17,372,276 +0.05(+1.52%)
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.