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 (%)
May 31, 2005 5.547 5.570 5.479 5.485 15,780,423 -0.08(-1.51%)
May 27, 2005 5.540 5.578 5.515 5.569 9,459,932 +0.04(+0.80%)
May 26, 2005 5.539 5.554 5.492 5.525 13,985,574 +0.02(+0.35%)
May 25, 2005 5.448 5.507 5.440 5.506 10,874,217 +0.02(+0.40%)
May 24, 2005 5.461 5.511 5.441 5.484 12,067,646 -0.01(-0.25%)
May 23, 2005 5.501 5.540 5.474 5.498 12,134,083 -0.01(-0.13%)
May 20, 2005 5.483 5.537 5.478 5.505 14,436,944 -0.01(-0.16%)
May 19, 2005 5.475 5.522 5.463 5.514 11,411,712 +0.00(+0.05%)
May 18, 2005 5.416 5.526 5.390 5.511 16,544,692 +0.10(+1.85%)
May 17, 2005 5.376 5.414 5.311 5.411 12,542,471 +0.03(+0.48%)
May 16, 2005 5.410 5.417 5.336 5.385 11,266,188 -0.02(-0.39%)
May 13, 2005 5.336 5.407 5.294 5.406 20,170,010 +0.09(+1.60%)
May 12, 2005 5.295 5.331 5.253 5.321 16,869,114 +0.02(+0.38%)
May 11, 2005 5.216 5.306 5.192 5.301 14,713,923 +0.11(+2.02%)
May 10, 2005 5.204 5.225 5.169 5.196 11,094,368 -0.03(-0.63%)
May 09, 2005 5.274 5.276 5.179 5.229 14,013,608 -0.02(-0.36%)
May 06, 2005 5.285 5.315 5.231 5.248 20,568,134 +0.02(+0.34%)
May 05, 2005 5.172 5.251 5.107 5.230 30,523,024 +0.16(+3.22%)
May 04, 2005 5.011 5.085 4.986 5.067 18,243,162 +0.06(+1.20%)
May 03, 2005 4.973 5.028 4.946 5.007 18,121,638 +0.02(+0.40%)
May 02, 2005 4.996 5.006 4.925 4.987 25,058,470 +0.03(+0.59%)
Apr 29, 2005 4.964 4.989 4.822 4.957 25,008,322 +0.10(+1.98%)
Apr 28, 2005 4.852 4.944 4.843 4.861 35,606,528 +0.22(+4.63%)
Apr 27, 2005 4.680 4.727 4.609 4.646 18,560,322 -0.02(-0.43%)
Apr 26, 2005 4.755 4.785 4.666 4.666 15,320,946 -0.08(-1.77%)
Apr 25, 2005 4.642 4.795 4.627 4.750 26,181,668 +0.19(+4.15%)
Apr 22, 2005 4.642 4.652 4.545 4.561 12,575,115 -0.09(-1.83%)
Apr 21, 2005 4.586 4.655 4.586 4.646 15,468,987 +0.07(+1.62%)
Apr 20, 2005 4.600 4.652 4.463 4.572 29,139,116 -0.06(-1.19%)
Apr 19, 2005 4.735 4.740 4.600 4.627 23,005,482 -0.08(-1.66%)
Apr 18, 2005 4.724 4.763 4.647 4.705 24,309,514 -0.03(-0.72%)
Apr 15, 2005 4.730 4.843 4.695 4.739 32,754,940 +0.05(+1.00%)
Apr 14, 2005 4.713 4.746 4.673 4.692 20,855,032 -0.02(-0.51%)
Apr 13, 2005 4.780 4.810 4.701 4.716 25,286,218 -0.08(-1.75%)
Apr 12, 2005 4.720 4.808 4.687 4.800 38,630,268 +0.04(+0.93%)
Apr 11, 2005 4.865 4.880 4.649 4.756 47,829,228 -0.11(-2.28%)
Apr 08, 2005 5.056 5.082 4.864 4.867 35,757,776 -0.19(-3.72%)
Apr 07, 2005 5.094 5.105 4.952 5.056 47,826,020 -0.16(-3.13%)
Apr 06, 2005 5.206 5.244 5.178 5.219 14,350,370 +0.04(+0.75%)
Apr 05, 2005 5.146 5.203 5.103 5.180 11,508,625 +0.03(+0.64%)
Apr 04, 2005 5.110 5.158 5.088 5.147 15,454,593 +0.02(+0.29%)
Apr 01, 2005 5.229 5.229 5.067 5.132 19,669,430 -0.04(-0.78%)
Mar 31, 2005 5.298 5.305 5.171 5.172 14,507,137 -0.12(-2.18%)
Mar 30, 2005 5.279 5.310 5.218 5.287 11,072,153 +0.02(+0.46%)
Mar 29, 2005 5.206 5.343 5.197 5.263 14,001,616 +0.04(+0.75%)
Mar 28, 2005 5.188 5.293 5.188 5.224 11,869,211 +0.03(+0.64%)
Mar 24, 2005 5.168 5.270 5.126 5.191 12,665,679 +0.04(+0.80%)
Mar 23, 2005 5.199 5.214 5.078 5.150 18,196,350 -0.02(-0.43%)
Mar 22, 2005 5.228 5.269 5.172 5.172 13,397,075 -0.05(-0.98%)
Mar 21, 2005 5.254 5.261 5.146 5.223 9,950,599 -0.04(-0.67%)
Mar 18, 2005 5.207 5.258 5.179 5.258 17,354,346 +0.04(+0.73%)
Mar 17, 2005 5.189 5.283 5.169 5.220 10,770,182 +0.01(+0.15%)
Mar 16, 2005 5.318 5.330 5.181 5.212 21,080,812 -0.13(-2.40%)
Mar 15, 2005 5.384 5.418 5.326 5.340 12,819,744 -0.04(-0.67%)
Mar 14, 2005 5.389 5.445 5.367 5.376 11,807,135 +0.02(+0.37%)
Mar 11, 2005 5.448 5.459 5.346 5.356 12,447,895 -0.08(-1.47%)
Mar 10, 2005 5.451 5.494 5.331 5.436 15,449,474 -0.03(-0.48%)
Mar 09, 2005 5.456 5.506 5.426 5.462 15,851,145 +0.00(+0.00%)
Mar 08, 2005 5.536 5.544 5.386 5.462 17,399,242 -0.06(-1.07%)
Mar 07, 2005 5.493 5.565 5.466 5.521 15,145,410 +0.07(+1.30%)
Mar 04, 2005 5.439 5.476 5.399 5.450 18,687,616 +0.09(+1.59%)
Mar 03, 2005 5.462 5.481 5.306 5.365 29,915,716 +0.08(+1.48%)
Mar 02, 2005 5.289 5.344 5.233 5.287 16,889,990 +0.02(+0.44%)
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.