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 (%)
Feb 28, 2005 5.125 5.220 5.114 5.187 18,300,832 +0.06(+1.25%)
Feb 25, 2005 5.130 5.169 5.092 5.123 14,166,241 +0.00(+0.04%)
Feb 24, 2005 4.995 5.131 4.981 5.121 18,357,164 +0.13(+2.51%)
Feb 23, 2005 5.004 5.057 4.962 4.996 14,014,326 +0.03(+0.54%)
Feb 22, 2005 4.958 5.050 4.957 4.969 19,259,122 -0.03(-0.60%)
Feb 18, 2005 4.996 5.020 4.978 4.999 12,049,179 +0.01(+0.26%)
Feb 17, 2005 5.028 5.067 4.981 4.986 14,245,952 -0.06(-1.17%)
Feb 16, 2005 5.076 5.091 5.007 5.045 16,706,531 -0.01(-0.24%)
Feb 15, 2005 5.005 5.101 4.961 5.057 20,859,592 +0.07(+1.32%)
Feb 14, 2005 5.032 5.044 4.990 4.991 14,891,801 -0.03(-0.66%)
Feb 11, 2005 4.974 5.071 4.926 5.024 24,872,668 +0.00(+0.00%)
Feb 10, 2005 5.123 5.131 5.024 5.024 17,984,614 -0.04(-0.73%)
Feb 09, 2005 5.165 5.173 5.041 5.061 15,207,184 -0.10(-1.98%)
Feb 08, 2005 5.127 5.176 5.079 5.163 17,563,310 +0.06(+1.12%)
Feb 07, 2005 5.113 5.150 5.037 5.106 17,084,510 +0.03(+0.67%)
Feb 04, 2005 4.969 5.087 4.923 5.072 27,975,510 +0.11(+2.20%)
Feb 03, 2005 5.047 5.102 4.919 4.963 81,958,392 -0.44(-8.20%)
Feb 02, 2005 5.502 5.504 5.356 5.406 15,448,870 -0.04(-0.64%)
Feb 01, 2005 5.422 5.465 5.381 5.441 14,975,698 +0.04(+0.65%)
Jan 31, 2005 5.402 5.431 5.345 5.406 22,735,972 +0.03(+0.56%)
Jan 28, 2005 5.331 5.376 5.216 5.376 31,504,722 +0.07(+1.26%)
Jan 27, 2005 5.486 5.526 5.234 5.309 66,689,368 -0.23(-4.17%)
Jan 26, 2005 5.455 5.547 5.393 5.540 27,653,304 +0.13(+2.48%)
Jan 25, 2005 5.396 5.521 5.388 5.406 25,422,584 +0.01(+0.17%)
Jan 24, 2005 5.562 5.572 5.247 5.397 38,929,260 -0.18(-3.18%)
Jan 21, 2005 5.693 5.701 5.541 5.574 24,021,912 -0.09(-1.64%)
Jan 20, 2005 5.805 5.839 5.652 5.667 24,238,816 -0.11(-1.97%)
Jan 19, 2005 5.853 5.891 5.771 5.781 19,759,894 -0.02(-0.35%)
Jan 18, 2005 5.654 5.815 5.611 5.801 18,530,746 +0.17(+3.10%)
Jan 14, 2005 5.532 5.697 5.521 5.627 26,556,154 +0.08(+1.52%)
Jan 13, 2005 5.648 5.685 5.520 5.543 29,643,184 -0.17(-2.89%)
Jan 12, 2005 5.745 5.809 5.627 5.708 22,374,172 -0.04(-0.64%)
Jan 11, 2005 5.731 5.772 5.571 5.745 38,952,764 -0.04(-0.76%)
Jan 10, 2005 5.944 5.967 5.766 5.789 32,070,626 -0.18(-3.08%)
Jan 07, 2005 6.007 6.052 5.912 5.974 16,645,864 -0.01(-0.12%)
Jan 06, 2005 5.968 6.024 5.816 5.981 48,709,488 -0.19(-3.02%)
Jan 05, 2005 6.108 6.227 6.069 6.167 22,323,752 +0.05(+0.82%)
Jan 04, 2005 6.176 6.241 6.098 6.117 19,851,296 -0.00(-0.07%)
Jan 03, 2005 6.336 6.341 6.064 6.121 27,831,326 -0.12(-1.96%)
Dec 31, 2004 6.305 6.312 6.205 6.243 13,998,378 -0.03(-0.45%)
Dec 30, 2004 6.422 6.433 6.271 6.271 13,975,404 -0.12(-1.93%)
Dec 29, 2004 6.314 6.417 6.307 6.394 14,953,313 +0.08(+1.24%)
Dec 28, 2004 6.182 6.316 6.172 6.316 16,389,210 +0.17(+2.75%)
Dec 27, 2004 6.114 6.162 6.023 6.147 14,026,347 +0.08(+1.29%)
Dec 23, 2004 6.117 6.156 6.069 6.069 11,735,903 -0.05(-0.85%)
Dec 22, 2004 5.918 6.137 5.897 6.121 27,586,714 +0.22(+3.70%)
Dec 21, 2004 5.909 5.917 5.848 5.903 13,823,074 +0.02(+0.36%)
Dec 20, 2004 5.875 5.914 5.850 5.882 12,048,554 +0.06(+0.98%)
Dec 17, 2004 5.855 5.881 5.795 5.824 17,694,254 +0.01(+0.24%)
Dec 16, 2004 5.858 5.898 5.787 5.810 10,464,822 -0.06(-1.09%)
Dec 15, 2004 5.907 5.907 5.838 5.875 9,744,126 -0.00(-0.07%)
Dec 14, 2004 5.881 5.896 5.836 5.879 12,565,977 +0.00(+0.05%)
Dec 13, 2004 5.863 5.877 5.813 5.876 8,549,459 +0.06(+1.09%)
Dec 10, 2004 5.829 5.851 5.792 5.812 11,720,920 -0.06(-1.01%)
Dec 09, 2004 5.781 5.881 5.746 5.872 13,103,877 +0.04(+0.76%)
Dec 08, 2004 5.760 5.854 5.749 5.827 14,999,761 +0.09(+1.64%)
Dec 07, 2004 5.916 5.927 5.732 5.733 15,590,601 -0.15(-2.50%)
Dec 06, 2004 5.875 5.899 5.806 5.881 9,974,868 +0.02(+0.27%)
Dec 03, 2004 5.882 5.897 5.793 5.865 13,873,018 -0.01(-0.12%)
Dec 02, 2004 5.926 5.939 5.770 5.872 25,104,484 +0.11(+1.91%)
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.