Skip to main content

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 5.208 5.237 5.159 5.172 17,007,760 -0.05(-0.98%)
Jun 29, 2005 5.312 5.314 5.186 5.223 14,123,074 -0.09(-1.68%)
Jun 28, 2005 5.216 5.319 5.158 5.312 20,612,318 +0.11(+2.12%)
Jun 27, 2005 5.216 5.246 5.181 5.202 11,727,627 -0.05(-0.92%)
Jun 24, 2005 5.326 5.374 5.248 5.250 11,452,704 -0.08(-1.43%)
Jun 23, 2005 5.403 5.446 5.318 5.326 12,279,187 -0.08(-1.43%)
Jun 22, 2005 5.431 5.436 5.354 5.403 7,230,421 +0.01(+0.19%)
Jun 21, 2005 5.416 5.445 5.366 5.393 10,313,540 -0.06(-1.03%)
Jun 20, 2005 5.448 5.475 5.381 5.449 7,630,694 -0.01(-0.22%)
Jun 17, 2005 5.590 5.590 5.413 5.461 28,618,372 -0.05(-0.84%)
Jun 16, 2005 5.523 5.540 5.474 5.507 6,957,126 -0.03(-0.53%)
Jun 15, 2005 5.531 5.553 5.467 5.537 14,085,087 +0.01(+0.12%)
Jun 14, 2005 5.521 5.550 5.495 5.530 9,479,976 -0.01(-0.13%)
Jun 13, 2005 5.481 5.544 5.471 5.537 11,952,052 +0.05(+0.99%)
Jun 10, 2005 5.528 5.551 5.431 5.483 13,280,864 -0.05(-0.96%)
Jun 09, 2005 5.516 5.594 5.467 5.536 13,268,748 +0.02(+0.34%)
Jun 08, 2005 5.571 5.600 5.506 5.517 9,061,553 -0.04(-0.72%)
Jun 07, 2005 5.581 5.696 5.553 5.557 14,056,309 -0.03(-0.50%)
Jun 06, 2005 5.556 5.606 5.548 5.585 8,276,963 +0.03(+0.60%)
Jun 03, 2005 5.637 5.681 5.539 5.552 12,969,072 -0.08(-1.40%)
Jun 02, 2005 5.503 5.637 5.456 5.631 15,827,327 +0.13(+2.37%)
Jun 01, 2005 5.498 5.604 5.485 5.501 17,140,642 +0.02(+0.29%)
May 31, 2005 5.547 5.570 5.479 5.485 15,780,275 -0.08(-1.51%)
May 27, 2005 5.540 5.578 5.515 5.569 9,459,843 +0.04(+0.80%)
May 26, 2005 5.539 5.554 5.492 5.525 13,985,443 +0.02(+0.35%)
May 25, 2005 5.448 5.507 5.440 5.506 10,874,115 +0.02(+0.40%)
May 24, 2005 5.461 5.511 5.441 5.484 12,067,533 -0.01(-0.25%)
May 23, 2005 5.501 5.540 5.474 5.498 12,133,969 -0.01(-0.13%)
May 20, 2005 5.483 5.537 5.478 5.505 14,436,809 -0.01(-0.16%)
May 19, 2005 5.475 5.522 5.463 5.514 11,411,605 +0.00(+0.05%)
May 18, 2005 5.416 5.526 5.390 5.511 16,544,537 +0.10(+1.85%)
May 17, 2005 5.376 5.414 5.311 5.411 12,542,353 +0.03(+0.48%)
May 16, 2005 5.410 5.417 5.336 5.385 11,266,082 -0.02(-0.39%)
May 13, 2005 5.336 5.407 5.294 5.406 20,169,822 +0.09(+1.60%)
May 12, 2005 5.295 5.331 5.253 5.321 16,868,954 +0.02(+0.38%)
May 11, 2005 5.216 5.306 5.192 5.301 14,713,785 +0.11(+2.02%)
May 10, 2005 5.204 5.225 5.169 5.196 11,094,264 -0.03(-0.63%)
May 09, 2005 5.274 5.276 5.179 5.229 14,013,476 -0.02(-0.36%)
May 06, 2005 5.285 5.315 5.231 5.248 20,567,942 +0.02(+0.34%)
May 05, 2005 5.172 5.251 5.107 5.230 30,522,738 +0.16(+3.22%)
May 04, 2005 5.011 5.085 4.986 5.067 18,242,992 +0.06(+1.20%)
May 03, 2005 4.974 5.028 4.947 5.007 18,121,468 +0.02(+0.40%)
May 02, 2005 4.996 5.006 4.925 4.987 25,058,236 +0.03(+0.59%)
Apr 29, 2005 4.965 4.989 4.822 4.958 25,008,086 +0.10(+1.98%)
Apr 28, 2005 4.852 4.945 4.843 4.861 35,606,196 +0.22(+4.63%)
Apr 27, 2005 4.680 4.727 4.609 4.646 18,560,148 -0.02(-0.43%)
Apr 26, 2005 4.755 4.785 4.666 4.666 15,320,803 -0.08(-1.77%)
Apr 25, 2005 4.642 4.795 4.627 4.750 26,181,422 +0.19(+4.15%)
Apr 22, 2005 4.642 4.652 4.545 4.561 12,574,997 -0.09(-1.83%)
Apr 21, 2005 4.586 4.655 4.586 4.646 15,468,842 +0.07(+1.62%)
Apr 20, 2005 4.600 4.652 4.463 4.572 29,138,842 -0.06(-1.19%)
Apr 19, 2005 4.735 4.740 4.600 4.627 23,005,266 -0.08(-1.66%)
Apr 18, 2005 4.724 4.763 4.647 4.705 24,309,286 -0.03(-0.72%)
Apr 15, 2005 4.730 4.843 4.695 4.739 32,754,632 +0.05(+1.00%)
Apr 14, 2005 4.713 4.746 4.673 4.692 20,854,836 -0.02(-0.51%)
Apr 13, 2005 4.780 4.810 4.701 4.716 25,285,982 -0.08(-1.75%)
Apr 12, 2005 4.720 4.808 4.687 4.800 38,629,904 +0.04(+0.93%)
Apr 11, 2005 4.865 4.880 4.649 4.756 47,828,780 -0.11(-2.28%)
Apr 08, 2005 5.056 5.082 4.864 4.867 35,757,440 -0.19(-3.72%)
Apr 07, 2005 5.094 5.105 4.953 5.056 47,825,572 -0.16(-3.13%)
Apr 06, 2005 5.206 5.244 5.178 5.219 14,350,236 +0.04(+0.75%)
Apr 05, 2005 5.146 5.203 5.103 5.180 11,508,517 +0.03(+0.64%)
Apr 04, 2005 5.110 5.158 5.088 5.147 15,454,448 +0.02(+0.29%)
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.