Skip to main content

Starbucks Corp (NQ: SBUX )

96.41 -0.03 (-0.03%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.942 5.022 4.888 5.016 19,182,338 +0.10(+1.97%)
Sep 29, 2005 4.800 4.920 4.759 4.918 20,372,256 +0.12(+2.40%)
Sep 28, 2005 4.889 4.895 4.794 4.803 13,166,580 -0.06(-1.17%)
Sep 27, 2005 4.903 4.917 4.835 4.860 11,200,506 -0.01(-0.19%)
Sep 26, 2005 4.905 4.908 4.831 4.869 13,859,134 +0.01(+0.21%)
Sep 23, 2005 4.859 4.901 4.839 4.859 13,572,216 +0.02(+0.48%)
Sep 22, 2005 4.836 4.853 4.702 4.836 21,838,728 +0.16(+3.51%)
Sep 21, 2005 4.662 4.715 4.617 4.672 20,199,732 +0.05(+1.10%)
Sep 20, 2005 4.655 4.715 4.606 4.621 16,807,906 -0.04(-0.77%)
Sep 19, 2005 4.705 4.729 4.641 4.657 12,806,748 -0.05(-0.98%)
Sep 16, 2005 4.731 4.749 4.695 4.703 23,989,304 -0.03(-0.66%)
Sep 15, 2005 4.720 4.752 4.691 4.734 13,596,789 +0.01(+0.28%)
Sep 14, 2005 4.802 4.817 4.712 4.721 16,456,789 -0.08(-1.67%)
Sep 13, 2005 4.835 4.852 4.793 4.801 16,359,487 -0.05(-1.03%)
Sep 12, 2005 4.826 4.877 4.826 4.851 18,773,980 +0.01(+0.14%)
Sep 09, 2005 4.852 4.860 4.817 4.844 9,411,186 +0.02(+0.37%)
Sep 08, 2005 4.810 4.841 4.763 4.826 10,308,518 -0.01(-0.12%)
Sep 07, 2005 4.848 4.868 4.798 4.832 14,998,029 -0.03(-0.56%)
Sep 06, 2005 4.840 4.896 4.828 4.859 11,726,564 +0.02(+0.50%)
Sep 02, 2005 4.904 4.912 4.829 4.835 9,393,440 -0.04(-0.80%)
Sep 01, 2005 4.986 5.009 4.870 4.874 24,334,756 -0.03(-0.69%)
Aug 31, 2005 4.875 4.918 4.805 4.908 20,143,096 +0.05(+0.95%)
Aug 30, 2005 4.905 4.916 4.818 4.862 18,187,688 -0.06(-1.30%)
Aug 29, 2005 4.910 4.948 4.892 4.926 8,499,575 -0.02(-0.42%)
Aug 26, 2005 4.925 4.960 4.890 4.947 10,878,088 -0.00(-0.02%)
Aug 25, 2005 4.965 4.988 4.916 4.948 12,479,216 +0.00(+0.02%)
Aug 24, 2005 5.011 5.034 4.942 4.947 14,190,402 -0.08(-1.63%)
Aug 23, 2005 5.068 5.081 5.009 5.030 10,523,745 -0.04(-0.79%)
Aug 22, 2005 5.118 5.156 5.030 5.070 9,222,649 -0.05(-0.90%)
Aug 19, 2005 5.101 5.159 5.098 5.116 7,367,013 -0.01(-0.10%)
Aug 18, 2005 5.106 5.152 5.104 5.121 6,088,198 -0.02(-0.35%)
Aug 17, 2005 5.126 5.171 5.113 5.139 7,473,395 +0.02(+0.47%)
Aug 16, 2005 5.221 5.234 5.115 5.115 12,569,895 -0.12(-2.20%)
Aug 15, 2005 5.170 5.249 5.165 5.230 7,901,167 +0.02(+0.40%)
Aug 12, 2005 5.176 5.211 5.162 5.209 15,507,175 -0.04(-0.67%)
Aug 11, 2005 5.138 5.271 5.136 5.244 15,413,938 +0.10(+1.97%)
Aug 10, 2005 5.206 5.249 5.139 5.143 11,658,624 -0.04(-0.77%)
Aug 09, 2005 5.111 5.190 5.102 5.183 15,355,373 +0.08(+1.53%)
Aug 08, 2005 5.045 5.121 5.045 5.105 11,735,339 +0.05(+0.89%)
Aug 05, 2005 5.091 5.114 5.059 5.060 7,239,833 -0.04(-0.86%)
Aug 04, 2005 5.201 5.236 5.094 5.104 10,458,447 -0.09(-1.77%)
Aug 03, 2005 5.189 5.228 5.181 5.196 13,345,992 -0.02(-0.40%)
Aug 02, 2005 5.210 5.271 5.204 5.217 12,284,232 -0.01(-0.15%)
Aug 01, 2005 5.261 5.283 5.207 5.225 13,992,516 -0.04(-0.69%)
Jul 29, 2005 5.313 5.331 5.260 5.261 16,376,014 -0.01(-0.25%)
Jul 28, 2005 5.362 5.445 5.236 5.274 64,783,916 +0.23(+4.63%)
Jul 27, 2005 5.045 5.081 4.996 5.041 22,827,720 -0.00(-0.08%)
Jul 26, 2005 5.056 5.081 5.021 5.045 16,279,301 -0.01(-0.12%)
Jul 25, 2005 5.107 5.130 5.022 5.051 16,114,798 -0.09(-1.70%)
Jul 22, 2005 5.164 5.209 5.129 5.138 11,896,266 -0.03(-0.58%)
Jul 21, 2005 5.191 5.209 5.107 5.168 10,439,583 -0.04(-0.79%)
Jul 20, 2005 5.156 5.228 5.138 5.209 13,382,861 +0.04(+0.81%)
Jul 19, 2005 5.227 5.255 5.146 5.167 14,781,638 -0.07(-1.41%)
Jul 18, 2005 5.249 5.257 5.219 5.241 9,286,454 -0.04(-0.66%)
Jul 15, 2005 5.275 5.306 5.256 5.276 12,439,690 +0.02(+0.46%)
Jul 14, 2005 5.240 5.260 5.189 5.252 12,510,207 +0.08(+1.45%)
Jul 13, 2005 5.184 5.206 5.156 5.177 11,812,933 -0.03(-0.48%)
Jul 12, 2005 5.180 5.210 5.113 5.202 9,938,952 -0.01(-0.13%)
Jul 11, 2005 5.206 5.225 5.158 5.209 10,545,760 +0.03(+0.48%)
Jul 08, 2005 5.024 5.199 5.008 5.184 18,735,198 +0.16(+3.17%)
Jul 07, 2005 4.986 5.041 4.933 5.025 21,276,242 -0.04(-0.77%)
Jul 06, 2005 5.196 5.216 5.040 5.064 22,438,100 -0.14(-2.69%)
Jul 05, 2005 5.172 5.235 5.107 5.204 14,041,962 +0.09(+1.82%)
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.