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 (%)
Apr 29, 2005 4.965 4.989 4.822 4.958 25,008,086 +0.10(+1.98%)
Apr 28, 2005 4.852 4.945 4.843 4.861 35,606,196 +0.22(+4.63%)
Apr 27, 2005 4.680 4.727 4.609 4.646 18,560,148 -0.02(-0.43%)
Apr 26, 2005 4.755 4.785 4.666 4.666 15,320,803 -0.08(-1.77%)
Apr 25, 2005 4.642 4.795 4.627 4.750 26,181,422 +0.19(+4.15%)
Apr 22, 2005 4.642 4.652 4.545 4.561 12,574,997 -0.09(-1.83%)
Apr 21, 2005 4.586 4.655 4.586 4.646 15,468,842 +0.07(+1.62%)
Apr 20, 2005 4.600 4.652 4.463 4.572 29,138,842 -0.06(-1.19%)
Apr 19, 2005 4.735 4.740 4.600 4.627 23,005,266 -0.08(-1.66%)
Apr 18, 2005 4.724 4.763 4.647 4.705 24,309,286 -0.03(-0.72%)
Apr 15, 2005 4.730 4.843 4.695 4.739 32,754,632 +0.05(+1.00%)
Apr 14, 2005 4.713 4.746 4.673 4.692 20,854,836 -0.02(-0.51%)
Apr 13, 2005 4.780 4.810 4.701 4.716 25,285,982 -0.08(-1.75%)
Apr 12, 2005 4.720 4.808 4.687 4.800 38,629,904 +0.04(+0.93%)
Apr 11, 2005 4.865 4.880 4.649 4.756 47,828,780 -0.11(-2.28%)
Apr 08, 2005 5.056 5.082 4.864 4.867 35,757,440 -0.19(-3.72%)
Apr 07, 2005 5.094 5.105 4.953 5.056 47,825,572 -0.16(-3.13%)
Apr 06, 2005 5.206 5.244 5.178 5.219 14,350,236 +0.04(+0.75%)
Apr 05, 2005 5.146 5.203 5.103 5.180 11,508,517 +0.03(+0.64%)
Apr 04, 2005 5.110 5.158 5.088 5.147 15,454,448 +0.02(+0.29%)
Apr 01, 2005 5.229 5.229 5.067 5.132 19,669,244 -0.04(-0.78%)
Mar 31, 2005 5.298 5.305 5.171 5.172 14,507,001 -0.12(-2.18%)
Mar 30, 2005 5.279 5.310 5.218 5.287 11,072,049 +0.02(+0.46%)
Mar 29, 2005 5.206 5.343 5.197 5.263 14,001,485 +0.04(+0.75%)
Mar 28, 2005 5.188 5.293 5.188 5.224 11,869,100 +0.03(+0.64%)
Mar 24, 2005 5.168 5.270 5.126 5.191 12,665,561 +0.04(+0.80%)
Mar 23, 2005 5.199 5.214 5.078 5.150 18,196,178 -0.02(-0.43%)
Mar 22, 2005 5.228 5.269 5.172 5.172 13,396,950 -0.05(-0.98%)
Mar 21, 2005 5.254 5.261 5.146 5.223 9,950,506 -0.04(-0.67%)
Mar 18, 2005 5.207 5.258 5.179 5.258 17,354,184 +0.04(+0.73%)
Mar 17, 2005 5.189 5.283 5.169 5.220 10,770,081 +0.01(+0.15%)
Mar 16, 2005 5.318 5.330 5.181 5.212 21,080,614 -0.13(-2.40%)
Mar 15, 2005 5.384 5.418 5.326 5.340 12,819,624 -0.04(-0.67%)
Mar 14, 2005 5.389 5.445 5.367 5.376 11,807,024 +0.02(+0.37%)
Mar 11, 2005 5.448 5.459 5.346 5.356 12,447,779 -0.08(-1.47%)
Mar 10, 2005 5.451 5.494 5.331 5.436 15,449,329 -0.03(-0.48%)
Mar 09, 2005 5.456 5.506 5.426 5.462 15,850,996 +0.00(+0.00%)
Mar 08, 2005 5.536 5.544 5.386 5.462 17,399,078 -0.06(-1.07%)
Mar 07, 2005 5.493 5.565 5.466 5.521 15,145,268 +0.07(+1.30%)
Mar 04, 2005 5.439 5.476 5.399 5.450 18,687,440 +0.09(+1.59%)
Mar 03, 2005 5.462 5.481 5.306 5.365 29,915,436 +0.08(+1.48%)
Mar 02, 2005 5.289 5.344 5.233 5.287 16,889,832 +0.02(+0.44%)
Mar 01, 2005 5.195 5.277 5.165 5.264 16,834,978 +0.08(+1.49%)
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%)
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.