Starbucks Corp (NQ: SBUX )

90.80 USD +1.44 (+1.61%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 11.31 11.40 11.25 11.37 6,157,600 -0.01(-0.09%)
Sep 29, 2004 11.15 11.38 11.09 11.38 4,737,600 +0.23(+2.06%)
Sep 28, 2004 11.16 11.18 11.08 11.14 4,065,600 +0.05(+0.45%)
Sep 27, 2004 11.21 11.25 11.04 11.10 8,784,200 -0.16(-1.47%)
Sep 24, 2004 11.19 11.38 11.09 11.26 5,347,800 +0.09(+0.83%)
Sep 23, 2004 11.19 11.29 11.17 11.17 3,963,200 -0.03(-0.22%)
Sep 22, 2004 11.35 11.36 11.05 11.19 7,786,400 -0.24(-2.10%)
Sep 21, 2004 11.39 11.49 11.30 11.43 4,484,800 +0.03(+0.29%)
Sep 20, 2004 11.46 11.49 11.29 11.40 4,082,000 -0.11(-0.98%)
Sep 17, 2004 11.46 11.57 11.42 11.51 4,405,800 +0.11(+0.94%)
Sep 16, 2004 11.40 11.44 11.33 11.40 2,595,800 +0.05(+0.44%)
Sep 15, 2004 11.55 11.56 11.32 11.36 5,045,800 -0.14(-1.20%)
Sep 14, 2004 11.28 11.49 11.23 11.49 5,219,000 +0.23(+2.09%)
Sep 13, 2004 11.24 11.31 11.16 11.26 6,448,800 +0.04(+0.38%)
Sep 10, 2004 11.15 11.23 11.08 11.21 3,041,600 +0.06(+0.54%)
Sep 09, 2004 11.13 11.20 11.03 11.15 4,560,800 +0.07(+0.68%)
Sep 08, 2004 11.03 11.20 11.03 11.08 4,254,200 -0.02(-0.14%)
Sep 07, 2004 11.17 11.21 11.01 11.10 5,227,600 +0.01(+0.05%)
Sep 03, 2004 11.12 11.22 11.04 11.09 4,902,400 -0.01(-0.09%)
Sep 02, 2004 10.84 11.12 10.84 11.10 5,098,200 +0.29(+2.71%)
Sep 01, 2004 10.76 10.85 10.70 10.81 5,431,200 -0.00(-0.02%)
Aug 31, 2004 10.74 10.81 10.66 10.81 5,484,600 +0.12(+1.12%)
Aug 30, 2004 10.67 10.85 10.63 10.69 6,165,200 +0.05(+0.45%)
Aug 27, 2004 10.78 10.87 10.63 10.64 9,297,200 -0.12(-1.16%)
Aug 26, 2004 10.88 10.95 10.51 10.77 28,128,600 -0.74(-6.45%)
Aug 25, 2004 11.37 11.52 11.25 11.51 5,778,400 +0.10(+0.83%)
Aug 24, 2004 11.27 11.44 11.25 11.41 5,220,000 +0.17(+1.49%)
Aug 23, 2004 11.32 11.32 11.19 11.25 5,004,000 -0.01(-0.11%)
Aug 20, 2004 11.19 11.29 11.12 11.26 4,029,200 +0.10(+0.87%)
Aug 19, 2004 11.12 11.29 11.11 11.16 6,928,400 +0.04(+0.36%)
Aug 18, 2004 10.94 11.12 10.88 11.12 5,980,400 +0.20(+1.81%)
Aug 17, 2004 10.95 11.09 10.88 10.93 4,741,400 +0.03(+0.28%)
Aug 16, 2004 10.71 11.04 10.63 10.89 5,904,600 +0.10(+0.90%)
Aug 13, 2004 10.94 11.02 10.76 10.80 6,220,400 -0.13(-1.23%)
Aug 12, 2004 11.10 11.16 10.89 10.93 7,217,400 -0.22(-1.95%)
Aug 11, 2004 11.18 11.22 11.11 11.15 4,825,600 -0.12(-1.06%)
Aug 10, 2004 11.07 11.27 11.05 11.27 6,001,200 +0.28(+2.55%)
Aug 09, 2004 10.93 11.12 10.93 10.99 5,348,000 +0.07(+0.64%)
Aug 06, 2004 11.26 11.29 10.88 10.92 10,998,200 -0.40(-3.55%)
Aug 05, 2004 11.38 11.55 11.28 11.32 5,270,800 -0.04(-0.31%)
Aug 04, 2004 11.43 11.51 11.28 11.36 8,012,000 -0.11(-0.92%)
Aug 03, 2004 11.55 11.68 11.40 11.46 8,596,400 -0.15(-1.33%)
Aug 02, 2004 11.71 11.78 11.54 11.62 8,102,400 -0.13(-1.11%)
Jul 30, 2004 11.80 11.88 11.70 11.75 5,653,000 -0.13(-1.14%)
Jul 29, 2004 12.09 12.10 11.63 11.88 8,156,000 -0.09(-0.73%)
Jul 28, 2004 11.88 12.02 11.75 11.97 6,987,800 +0.03(+0.23%)
Jul 27, 2004 11.76 12.00 11.71 11.94 6,794,400 +0.26(+2.23%)
Jul 26, 2004 11.84 11.90 11.58 11.68 6,786,600 -0.08(-0.70%)
Jul 23, 2004 11.94 11.95 11.69 11.77 7,119,200 -0.17(-1.47%)
Jul 22, 2004 11.62 11.97 11.44 11.94 12,192,200 +0.53(+4.65%)
Jul 21, 2004 11.61 11.64 11.36 11.41 8,838,800 -0.20(-1.70%)
Jul 20, 2004 11.66 11.68 11.46 11.61 9,448,800 -0.04(-0.30%)
Jul 19, 2004 11.62 11.79 11.56 11.64 8,945,400 +0.10(+0.87%)
Jul 16, 2004 11.60 11.61 11.45 11.54 8,130,400 +0.04(+0.33%)
Jul 15, 2004 11.51 11.54 11.40 11.51 6,004,200 +0.02(+0.13%)
Jul 14, 2004 11.45 11.65 11.42 11.49 7,746,600 +0.04(+0.35%)
Jul 13, 2004 11.44 11.49 11.37 11.45 4,033,000 +0.05(+0.42%)
Jul 12, 2004 11.42 11.49 11.28 11.40 4,620,800 -0.01(-0.11%)
Jul 09, 2004 11.35 11.47 11.28 11.41 5,101,600 +0.13(+1.13%)
Jul 08, 2004 11.58 11.59 11.27 11.29 6,290,000 -0.25(-2.15%)
Jul 07, 2004 11.40 11.56 11.38 11.54 7,030,600 +0.18(+1.61%)
Jul 06, 2004 11.46 11.60 11.34 11.35 7,170,600 -0.03(-0.29%)
Jul 02, 2004 11.22 11.45 11.15 11.38 7,980,400 +0.23(+2.06%)
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.