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 (%)
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.