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 (%)
Oct 29, 2004 5.268 5.331 5.251 5.294 18,808,010 +0.00(+0.06%)
Oct 28, 2004 5.164 5.291 5.117 5.291 15,045,210 +0.11(+2.05%)
Oct 27, 2004 5.037 5.191 5.027 5.185 16,297,313 +0.13(+2.53%)
Oct 26, 2004 5.000 5.070 4.976 5.057 15,238,494 +0.09(+1.71%)
Oct 25, 2004 5.030 5.045 4.962 4.972 12,404,657 -0.05(-0.96%)
Oct 22, 2004 5.095 5.142 5.016 5.020 11,869,754 -0.06(-1.22%)
Oct 21, 2004 5.040 5.089 4.946 5.082 17,033,990 +0.05(+0.99%)
Oct 20, 2004 5.046 5.080 4.999 5.032 15,513,687 -0.00(-0.10%)
Oct 19, 2004 5.035 5.156 4.986 5.037 31,275,098 +0.00(+0.02%)
Oct 18, 2004 4.934 5.046 4.908 5.036 20,564,052 +0.08(+1.68%)
Oct 15, 2004 4.817 4.973 4.792 4.953 22,942,398 +0.17(+3.52%)
Oct 14, 2004 4.778 4.827 4.715 4.784 18,715,614 +0.01(+0.29%)
Oct 13, 2004 4.805 4.830 4.712 4.770 12,327,243 -0.04(-0.81%)
Oct 12, 2004 4.775 4.822 4.744 4.809 10,766,984 +0.02(+0.48%)
Oct 11, 2004 4.763 4.805 4.744 4.786 6,937,757 +0.04(+0.89%)
Oct 08, 2004 4.768 4.872 4.730 4.744 20,463,164 +0.03(+0.64%)
Oct 07, 2004 4.616 4.745 4.611 4.714 29,101,024 -0.09(-1.85%)
Oct 06, 2004 4.740 4.805 4.718 4.803 16,769,786 +0.06(+1.16%)
Oct 05, 2004 4.715 4.768 4.688 4.748 10,631,136 +0.04(+0.81%)
Oct 04, 2004 4.753 4.760 4.680 4.710 17,539,426 -0.02(-0.36%)
Oct 01, 2004 4.601 4.727 4.534 4.727 24,852,766 +0.18(+3.87%)
Sep 30, 2004 4.530 4.566 4.505 4.551 15,376,840 -0.00(-0.09%)
Sep 29, 2004 4.464 4.556 4.442 4.555 11,830,797 +0.09(+2.06%)
Sep 28, 2004 4.468 4.476 4.437 4.463 10,152,670 +0.02(+0.45%)
Sep 27, 2004 4.491 4.506 4.423 4.443 21,936,020 -0.07(-1.47%)
Sep 24, 2004 4.481 4.559 4.440 4.509 13,354,597 +0.04(+0.83%)
Sep 23, 2004 4.480 4.523 4.472 4.472 9,896,955 -0.01(-0.22%)
Sep 22, 2004 4.545 4.547 4.425 4.482 19,444,300 -0.10(-2.10%)
Sep 21, 2004 4.560 4.600 4.525 4.578 11,199,502 +0.01(+0.28%)
Sep 20, 2004 4.588 4.602 4.522 4.565 10,193,624 -0.05(-0.98%)
Sep 17, 2004 4.588 4.634 4.572 4.610 11,002,222 +0.04(+0.94%)
Sep 16, 2004 4.567 4.579 4.538 4.567 6,482,266 +0.02(+0.44%)
Sep 15, 2004 4.627 4.630 4.533 4.547 12,600,438 -0.06(-1.20%)
Sep 14, 2004 4.518 4.602 4.499 4.602 13,032,956 +0.09(+2.09%)
Sep 13, 2004 4.501 4.529 4.468 4.508 16,104,029 +0.02(+0.38%)
Sep 10, 2004 4.466 4.498 4.437 4.491 7,595,523 +0.02(+0.54%)
Sep 09, 2004 4.458 4.486 4.418 4.467 11,389,290 +0.03(+0.68%)
Sep 08, 2004 4.416 4.485 4.415 4.437 10,623,644 -0.01(-0.14%)
Sep 07, 2004 4.473 4.489 4.408 4.443 13,054,432 +0.00(+0.05%)
Sep 03, 2004 4.455 4.494 4.420 4.441 12,242,338 -0.00(-0.09%)
Sep 02, 2004 4.341 4.455 4.339 4.445 12,731,292 +0.12(+2.71%)
Sep 01, 2004 4.310 4.345 4.284 4.328 13,562,864 -0.00(-0.02%)
Aug 31, 2004 4.300 4.330 4.270 4.329 13,696,216 +0.05(+1.12%)
Aug 30, 2004 4.272 4.345 4.257 4.281 15,395,819 +0.02(+0.45%)
Aug 27, 2004 4.315 4.354 4.257 4.262 23,217,090 -0.05(-1.16%)
Aug 26, 2004 4.358 4.385 4.210 4.312 70,243,112 -0.30(-6.45%)
Aug 25, 2004 4.552 4.612 4.505 4.609 14,429,897 +0.04(+0.83%)
Aug 24, 2004 4.512 4.581 4.505 4.571 13,035,453 +0.07(+1.49%)
Aug 23, 2004 4.532 4.535 4.479 4.504 12,496,055 -0.01(-0.11%)
Aug 20, 2004 4.481 4.519 4.455 4.509 10,061,771 +0.04(+0.87%)
Aug 19, 2004 4.452 4.519 4.450 4.470 17,301,692 +0.02(+0.36%)
Aug 18, 2004 4.379 4.455 4.355 4.454 14,934,334 +0.08(+1.81%)
Aug 17, 2004 4.383 4.441 4.355 4.375 11,840,287 +0.01(+0.28%)
Aug 16, 2004 4.290 4.423 4.259 4.363 14,745,045 +0.04(+0.90%)
Aug 13, 2004 4.381 4.412 4.310 4.324 15,533,665 -0.05(-1.23%)
Aug 12, 2004 4.446 4.470 4.360 4.378 18,023,386 -0.09(-1.95%)
Aug 11, 2004 4.475 4.495 4.448 4.465 12,050,552 -0.05(-1.06%)
Aug 10, 2004 4.431 4.514 4.425 4.513 14,986,276 +0.11(+2.55%)
Aug 09, 2004 4.378 4.451 4.378 4.401 13,355,096 +0.03(+0.64%)
Aug 06, 2004 4.507 4.520 4.359 4.373 27,464,850 -0.16(-3.55%)
Aug 05, 2004 4.555 4.624 4.518 4.534 13,162,311 -0.01(-0.31%)
Aug 04, 2004 4.575 4.607 4.518 4.548 20,007,672 -0.04(-0.92%)
Aug 03, 2004 4.625 4.677 4.565 4.590 21,467,044 -0.06(-1.33%)
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.