Skip to main content

Starbucks Corp (NQ: SBUX )

103.27 -1.78 (-1.69%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 7.262 7.348 7.188 7.308 11,958,735 +0.03(+0.36%)
Jan 29, 2004 7.180 7.320 7.133 7.282 10,997,428 +0.20(+2.88%)
Jan 28, 2004 7.182 7.226 7.041 7.079 11,344,831 -0.04(-0.62%)
Jan 27, 2004 7.228 7.276 7.107 7.123 9,169,992 -0.13(-1.82%)
Jan 26, 2004 7.135 7.254 7.065 7.254 6,990,894 +0.09(+1.28%)
Jan 23, 2004 7.182 7.212 7.123 7.163 6,699,095 +0.03(+0.42%)
Jan 22, 2004 7.067 7.226 7.051 7.133 12,627,743 +0.15(+2.09%)
Jan 21, 2004 6.935 7.047 6.907 6.987 6,789,265 +0.03(+0.49%)
Jan 20, 2004 6.887 6.987 6.847 6.953 8,566,357 +0.05(+0.78%)
Jan 16, 2004 6.769 6.919 6.769 6.899 8,112,253 +0.12(+1.83%)
Jan 15, 2004 6.713 6.847 6.651 6.775 8,298,002 +0.06(+0.92%)
Jan 14, 2004 6.608 6.757 6.608 6.713 5,799,181 +0.10(+1.57%)
Jan 13, 2004 6.651 6.659 6.580 6.610 6,162,539 -0.05(-0.75%)
Jan 12, 2004 6.598 6.673 6.578 6.659 5,575,713 +0.05(+0.79%)
Jan 09, 2004 6.628 6.705 6.606 6.608 6,423,958 -0.06(-0.84%)
Jan 08, 2004 6.594 6.705 6.588 6.663 8,218,740 -0.06(-0.89%)
Jan 07, 2004 6.719 6.787 6.663 6.723 6,067,731 -0.03(-0.41%)
Jan 06, 2004 6.871 6.887 6.717 6.751 12,068,692 +0.08(+1.23%)
Jan 05, 2004 6.598 6.685 6.574 6.669 8,712,131 +0.10(+1.52%)
Jan 02, 2004 6.677 6.715 6.568 6.570 8,253,518 -0.05(-0.75%)
Dec 31, 2003 6.588 6.673 6.550 6.620 7,221,327 +0.09(+1.38%)
Dec 30, 2003 6.462 6.578 6.428 6.530 5,535,197 +0.08(+1.27%)
Dec 29, 2003 6.400 6.485 6.368 6.448 4,336,864 +0.07(+1.13%)
Dec 26, 2003 6.372 6.400 6.334 6.376 1,507,324 +0.02(+0.28%)
Dec 24, 2003 6.428 6.430 6.338 6.358 2,051,397 -0.05(-0.72%)
Dec 23, 2003 6.388 6.454 6.330 6.404 6,178,940 +0.02(+0.25%)
Dec 22, 2003 6.428 6.430 6.284 6.388 7,915,713 -0.02(-0.28%)
Dec 19, 2003 6.480 6.504 6.336 6.406 8,514,517 -0.05(-0.74%)
Dec 18, 2003 6.328 6.464 6.324 6.454 5,991,986 +0.11(+1.76%)
Dec 17, 2003 6.400 6.422 6.288 6.342 4,749,948 -0.05(-0.72%)
Dec 16, 2003 6.290 6.426 6.272 6.388 7,562,291 +0.10(+1.52%)
Dec 15, 2003 6.400 6.468 6.278 6.292 6,953,724 -0.04(-0.66%)
Dec 12, 2003 6.462 6.462 6.304 6.334 4,994,806 -0.09(-1.43%)
Dec 11, 2003 6.318 6.478 6.294 6.426 5,357,824 +0.10(+1.51%)
Dec 10, 2003 6.340 6.368 6.284 6.330 4,285,259 +0.01(+0.16%)
Dec 09, 2003 6.486 6.498 6.320 6.320 5,081,697 -0.13(-2.04%)
Dec 08, 2003 6.352 6.458 6.332 6.452 4,592,189 +0.10(+1.51%)
Dec 05, 2003 6.390 6.416 6.326 6.356 5,080,427 -0.03(-0.53%)
Dec 04, 2003 6.348 6.420 6.288 6.390 5,805,034 +0.01(+0.19%)
Dec 03, 2003 6.380 6.528 6.348 6.378 8,216,248 -0.02(-0.31%)
Dec 02, 2003 6.464 6.470 6.388 6.398 6,845,183 -0.08(-1.17%)
Dec 01, 2003 6.404 6.538 6.390 6.474 5,339,106 +0.05(+0.81%)
Nov 28, 2003 6.392 6.470 6.388 6.422 2,577,338 +0.02(+0.28%)
Nov 26, 2003 6.428 6.468 6.320 6.404 6,928,615 +0.11(+1.81%)
Nov 25, 2003 6.256 6.338 6.140 6.290 7,783,091 +0.08(+1.32%)
Nov 24, 2003 6.114 6.256 6.075 6.208 6,550,842 +0.12(+1.93%)
Nov 21, 2003 6.081 6.099 6.009 6.091 6,103,333 +0.01(+0.16%)
Nov 20, 2003 6.073 6.130 6.003 6.081 7,979,105 -0.05(-0.78%)
Nov 19, 2003 6.172 6.250 5.989 6.128 10,108,534 -0.05(-0.87%)
Nov 18, 2003 6.364 6.388 6.160 6.182 8,688,824 -0.15(-2.33%)
Nov 17, 2003 6.436 6.484 6.236 6.330 8,799,643 -0.07(-1.11%)
Nov 14, 2003 6.488 6.506 6.374 6.401 12,389,800 -0.19(-2.83%)
Nov 13, 2003 6.480 6.598 6.440 6.588 10,816,542 +0.08(+1.26%)
Nov 12, 2003 6.406 6.518 6.374 6.506 4,978,581 +0.12(+1.88%)
Nov 11, 2003 6.388 6.438 6.348 6.386 3,683,631 -0.02(-0.28%)
Nov 10, 2003 6.468 6.532 6.388 6.404 4,250,684 -0.09(-1.38%)
Nov 07, 2003 6.488 6.566 6.460 6.494 7,113,121 +0.00(+0.03%)
Nov 06, 2003 6.434 6.506 6.372 6.492 7,585,617 +0.08(+1.21%)
Nov 05, 2003 6.294 6.442 6.252 6.414 6,570,904 +0.11(+1.77%)
Nov 04, 2003 6.290 6.378 6.276 6.302 5,577,564 -0.05(-0.72%)
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.