Skip to main content

Starbucks Corp (NQ: SBUX )

91.73 +0.23 (+0.25%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.087 6.093 5.990 6.027 14,500,947 -0.03(-0.45%)
Dec 30, 2004 6.200 6.210 6.054 6.054 14,477,148 -0.12(-1.93%)
Dec 29, 2004 6.095 6.195 6.088 6.173 15,490,165 +0.08(+1.24%)
Dec 28, 2004 5.968 6.097 5.958 6.097 16,977,614 +0.16(+2.75%)
Dec 27, 2004 5.902 5.948 5.814 5.934 14,529,920 +0.08(+1.29%)
Dec 23, 2004 5.905 5.943 5.858 5.858 12,157,244 -0.05(-0.85%)
Dec 22, 2004 5.713 5.924 5.692 5.909 28,577,130 +0.21(+3.70%)
Dec 21, 2004 5.704 5.712 5.645 5.698 14,319,349 +0.02(+0.36%)
Dec 20, 2004 5.671 5.709 5.647 5.678 12,481,120 +0.06(+0.98%)
Dec 17, 2004 5.652 5.677 5.595 5.623 18,329,512 +0.01(+0.24%)
Dec 16, 2004 5.655 5.693 5.587 5.609 10,840,529 -0.06(-1.09%)
Dec 15, 2004 5.702 5.702 5.635 5.671 10,093,959 -0.00(-0.07%)
Dec 14, 2004 5.677 5.691 5.633 5.675 13,017,119 +0.00(+0.05%)
Dec 13, 2004 5.659 5.673 5.612 5.672 8,856,401 +0.06(+1.09%)
Dec 10, 2004 5.627 5.648 5.592 5.611 12,141,723 -0.06(-1.01%)
Dec 09, 2004 5.581 5.677 5.547 5.668 13,574,331 +0.04(+0.76%)
Dec 08, 2004 5.561 5.651 5.550 5.626 15,538,281 +0.09(+1.64%)
Dec 07, 2004 5.711 5.721 5.534 5.535 16,150,334 -0.14(-2.50%)
Dec 06, 2004 5.671 5.694 5.605 5.677 10,332,985 +0.02(+0.27%)
Dec 03, 2004 5.678 5.692 5.592 5.661 14,371,086 -0.01(-0.12%)
Dec 02, 2004 5.720 5.733 5.570 5.668 26,005,784 +0.11(+1.91%)
Dec 01, 2004 5.444 5.566 5.440 5.562 16,161,199 +0.12(+2.29%)
Nov 30, 2004 5.430 5.475 5.406 5.437 12,155,692 -0.01(-0.27%)
Nov 29, 2004 5.482 5.491 5.377 5.452 12,770,332 -0.02(-0.34%)
Nov 26, 2004 5.484 5.509 5.454 5.470 3,413,631 -0.02(-0.30%)
Nov 24, 2004 5.479 5.509 5.458 5.486 9,896,322 +0.03(+0.64%)
Nov 23, 2004 5.458 5.495 5.421 5.452 13,493,103 -0.01(-0.14%)
Nov 22, 2004 5.354 5.484 5.315 5.459 13,581,057 +0.12(+2.32%)
Nov 19, 2004 5.405 5.457 5.317 5.336 10,661,000 -0.06(-1.02%)
Nov 18, 2004 5.355 5.402 5.333 5.391 11,030,922 +0.02(+0.34%)
Nov 17, 2004 5.300 5.388 5.281 5.372 13,651,419 +0.09(+1.74%)
Nov 16, 2004 5.282 5.340 5.272 5.281 11,396,705 -0.05(-0.94%)
Nov 15, 2004 5.334 5.358 5.291 5.331 13,842,330 -0.01(-0.25%)
Nov 12, 2004 5.354 5.368 5.305 5.344 15,579,671 -0.01(-0.26%)
Nov 11, 2004 5.151 5.387 5.132 5.358 41,254,852 +0.01(+0.27%)
Nov 10, 2004 5.354 5.465 5.332 5.343 28,058,204 +0.05(+0.86%)
Nov 09, 2004 5.270 5.344 5.248 5.298 12,405,066 +0.04(+0.77%)
Nov 08, 2004 5.306 5.315 5.232 5.257 10,881,401 -0.01(-0.20%)
Nov 05, 2004 5.302 5.324 5.239 5.268 13,691,257 -0.01(-0.26%)
Nov 04, 2004 5.163 5.312 5.151 5.281 22,495,920 +0.11(+2.19%)
Nov 03, 2004 5.161 5.201 5.123 5.168 19,323,386 +0.05(+0.94%)
Nov 02, 2004 5.139 5.178 5.117 5.120 14,220,530 -0.03(-0.60%)
Nov 01, 2004 5.090 5.180 5.083 5.151 13,717,643 +0.04(+0.79%)
Oct 29, 2004 5.085 5.146 5.069 5.110 19,483,254 +0.00(+0.06%)
Oct 28, 2004 4.985 5.108 4.939 5.108 15,585,362 +0.10(+2.05%)
Oct 27, 2004 4.862 5.011 4.852 5.005 16,882,418 +0.12(+2.53%)
Oct 26, 2004 4.826 4.894 4.803 4.881 15,785,585 +0.08(+1.71%)
Oct 25, 2004 4.855 4.870 4.790 4.799 12,850,008 -0.05(-0.96%)
Oct 22, 2004 4.918 4.964 4.842 4.846 12,295,901 -0.06(-1.22%)
Oct 21, 2004 4.865 4.912 4.774 4.906 17,645,544 +0.05(+1.00%)
Oct 20, 2004 4.871 4.904 4.825 4.857 16,070,658 -0.00(-0.10%)
Oct 19, 2004 4.860 4.977 4.813 4.862 32,397,934 +0.00(+0.02%)
Oct 18, 2004 4.763 4.871 4.738 4.861 21,302,340 +0.08(+1.68%)
Oct 15, 2004 4.650 4.800 4.626 4.781 23,766,072 +0.16(+3.52%)
Oct 14, 2004 4.613 4.660 4.552 4.619 19,387,540 +0.01(+0.29%)
Oct 13, 2004 4.639 4.663 4.549 4.605 12,769,815 -0.04(-0.81%)
Oct 12, 2004 4.610 4.655 4.580 4.643 11,153,540 +0.02(+0.48%)
Oct 11, 2004 4.598 4.639 4.580 4.620 7,186,836 +0.04(+0.89%)
Oct 08, 2004 4.603 4.704 4.566 4.580 21,197,830 +0.03(+0.64%)
Oct 07, 2004 4.456 4.581 4.451 4.551 30,145,806 -0.09(-1.85%)
Oct 06, 2004 4.576 4.639 4.555 4.637 17,371,852 +0.05(+1.16%)
Oct 05, 2004 4.552 4.603 4.526 4.584 11,012,814 +0.04(+0.81%)
Oct 04, 2004 4.589 4.595 4.518 4.547 18,169,126 -0.02(-0.36%)
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.