Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.15 -0.13 (-0.17%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 17, 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 (%)
Jul 30, 2004 4.527 4.560 4.488 4.507 14,734,376 -0.05(-1.14%)
Jul 29, 2004 4.638 4.642 4.461 4.559 21,258,370 -0.03(-0.73%)
Jul 28, 2004 4.560 4.613 4.508 4.592 18,213,492 +0.01(+0.23%)
Jul 27, 2004 4.513 4.605 4.492 4.582 17,709,400 +0.10(+2.23%)
Jul 26, 2004 4.541 4.567 4.442 4.482 17,689,070 -0.03(-0.70%)
Jul 23, 2004 4.580 4.584 4.484 4.514 18,555,982 -0.07(-1.47%)
Jul 22, 2004 4.460 4.591 4.389 4.581 31,778,604 +0.20(+4.65%)
Jul 21, 2004 4.453 4.465 4.356 4.378 23,038,068 -0.08(-1.70%)
Jul 20, 2004 4.475 4.481 4.395 4.453 24,628,014 -0.01(-0.30%)
Jul 19, 2004 4.458 4.524 4.436 4.467 23,315,918 +0.04(+0.87%)
Jul 16, 2004 4.450 4.455 4.394 4.428 21,191,644 +0.01(+0.33%)
Jul 15, 2004 4.415 4.429 4.374 4.414 15,649,768 +0.01(+0.13%)
Jul 14, 2004 4.393 4.470 4.380 4.408 20,191,282 +0.02(+0.35%)
Jul 13, 2004 4.388 4.410 4.363 4.393 10,511,894 +0.02(+0.42%)
Jul 12, 2004 4.382 4.409 4.329 4.375 12,043,977 -0.00(-0.11%)
Jul 09, 2004 4.354 4.401 4.326 4.379 13,297,168 +0.05(+1.13%)
Jul 08, 2004 4.444 4.447 4.324 4.331 16,394,697 -0.09(-2.15%)
Jul 07, 2004 4.376 4.437 4.365 4.426 18,325,048 +0.07(+1.61%)
Jul 06, 2004 4.395 4.449 4.352 4.356 18,689,954 -0.01(-0.29%)
Jul 02, 2004 4.305 4.394 4.279 4.368 20,800,674 +0.09(+2.06%)
Jul 01, 2004 4.280 4.326 4.222 4.280 23,580,214 +0.11(+2.60%)
Jun 30, 2004 4.130 4.198 4.105 4.171 15,152,453 +0.03(+0.65%)
Jun 29, 2004 4.168 4.195 4.127 4.144 12,661,710 -0.01(-0.14%)
Jun 28, 2004 4.159 4.182 4.132 4.150 15,650,289 +0.01(+0.16%)
Jun 25, 2004 4.198 4.205 4.072 4.144 25,581,462 -0.04(-0.99%)
Jun 24, 2004 4.234 4.259 4.169 4.185 17,845,980 -0.05(-1.24%)
Jun 23, 2004 4.210 4.244 4.177 4.238 12,856,674 +0.04(+0.87%)
Jun 22, 2004 4.205 4.210 4.118 4.201 15,481,390 +0.00(+0.09%)
Jun 21, 2004 4.209 4.244 4.177 4.197 14,094,748 +0.01(+0.14%)
Jun 18, 2004 4.117 4.239 4.095 4.191 18,174,394 +0.06(+1.49%)
Jun 17, 2004 4.113 4.144 4.091 4.130 10,862,725 +0.01(+0.33%)
Jun 16, 2004 4.103 4.120 4.052 4.117 11,600,877 +0.01(+0.33%)
Jun 15, 2004 4.050 4.112 4.000 4.103 18,746,254 +0.08(+1.91%)
Jun 14, 2004 4.084 4.090 3.958 4.027 17,161,520 -0.06(-1.52%)
Jun 10, 2004 4.096 4.144 4.082 4.089 10,035,952 -0.01(-0.28%)
Jun 09, 2004 4.111 4.156 4.081 4.100 11,560,216 -0.03(-0.79%)
Jun 08, 2004 4.053 4.141 4.035 4.133 19,680,414 +0.07(+1.82%)
Jun 07, 2004 3.985 4.066 3.978 4.059 13,502,558 +0.09(+2.32%)
Jun 04, 2004 3.989 4.010 3.956 3.967 16,670,462 +0.02(+0.39%)
Jun 03, 2004 3.978 4.006 3.947 3.952 11,998,103 -0.02(-0.53%)
Jun 02, 2004 3.952 4.001 3.938 3.973 16,281,055 +0.04(+0.90%)
Jun 01, 2004 3.903 3.954 3.896 3.937 13,982,670 +0.04(+1.11%)
May 28, 2004 3.859 3.952 3.846 3.894 22,450,570 +0.06(+1.45%)
May 27, 2004 3.854 3.884 3.816 3.839 22,227,978 +0.03(+0.88%)
May 26, 2004 3.779 3.816 3.769 3.805 9,793,029 +0.01(+0.23%)
May 25, 2004 3.741 3.803 3.695 3.796 13,922,199 +0.08(+2.12%)
May 24, 2004 3.752 3.763 3.698 3.718 9,700,239 -0.00(-0.03%)
May 21, 2004 3.705 3.741 3.678 3.719 10,530,661 +0.03(+0.78%)
May 20, 2004 3.612 3.700 3.609 3.690 20,318,998 +0.09(+2.48%)
May 19, 2004 3.636 3.653 3.581 3.601 12,484,471 -0.01(-0.19%)
May 18, 2004 3.628 3.633 3.599 3.607 8,648,789 +0.00(+0.08%)
May 17, 2004 3.635 3.645 3.597 3.604 15,972,449 -0.04(-1.21%)
May 14, 2004 3.629 3.696 3.611 3.649 11,618,601 +0.02(+0.50%)
May 13, 2004 3.608 3.634 3.573 3.630 15,554,371 +0.01(+0.21%)
May 12, 2004 3.659 3.659 3.552 3.623 19,605,868 -0.03(-0.94%)
May 11, 2004 3.637 3.700 3.620 3.657 11,651,964 +0.02(+0.42%)
May 10, 2004 3.643 3.659 3.608 3.642 16,959,258 -0.02(-0.47%)
May 07, 2004 3.741 3.766 3.651 3.659 17,997,154 -0.12(-3.25%)
May 06, 2004 3.799 3.820 3.741 3.782 13,233,570 -0.04(-0.98%)
May 05, 2004 3.808 3.828 3.778 3.819 16,037,089 +0.02(+0.56%)
May 04, 2004 3.768 3.832 3.744 3.798 19,503,174 +0.04(+1.15%)
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.