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

Starbucks Corp (NQ: SBUX )

77.85 +2.57 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 29, 2004 5.047 5.107 5.031 5.072 19,631,072 +0.00(+0.06%)
Oct 28, 2004 4.947 5.069 4.902 5.069 15,703,606 +0.10(+2.05%)
Oct 27, 2004 4.825 4.973 4.816 4.967 17,010,502 +0.12(+2.53%)
Oct 26, 2004 4.790 4.857 4.767 4.845 15,905,349 +0.08(+1.71%)
Oct 25, 2004 4.819 4.833 4.754 4.763 12,947,499 -0.05(-0.96%)
Oct 22, 2004 4.881 4.926 4.805 4.809 12,389,188 -0.06(-1.22%)
Oct 21, 2004 4.828 4.875 4.738 4.869 17,779,418 +0.05(+0.99%)
Oct 20, 2004 4.834 4.867 4.789 4.821 16,192,585 -0.00(-0.10%)
Oct 19, 2004 4.824 4.940 4.777 4.825 32,643,734 +0.00(+0.02%)
Oct 18, 2004 4.728 4.834 4.703 4.824 21,463,958 +0.08(+1.68%)
Oct 15, 2004 4.615 4.764 4.591 4.745 23,946,384 +0.16(+3.52%)
Oct 14, 2004 4.578 4.625 4.518 4.584 19,534,632 +0.01(+0.29%)
Oct 13, 2004 4.604 4.628 4.515 4.570 12,866,698 -0.04(-0.81%)
Oct 12, 2004 4.575 4.620 4.545 4.608 11,238,160 +0.02(+0.48%)
Oct 11, 2004 4.564 4.604 4.545 4.586 7,241,362 +0.04(+0.89%)
Oct 08, 2004 4.568 4.668 4.532 4.545 21,358,656 +0.03(+0.64%)
Oct 07, 2004 4.423 4.546 4.418 4.517 30,374,520 -0.09(-1.86%)
Oct 06, 2004 4.542 4.604 4.520 4.602 17,503,652 +0.05(+1.16%)
Oct 05, 2004 4.518 4.568 4.492 4.549 11,096,367 +0.04(+0.81%)
Oct 04, 2004 4.554 4.561 4.484 4.513 18,306,972 -0.02(-0.36%)
Oct 01, 2004 4.408 4.529 4.344 4.529 25,940,352 +0.17(+3.87%)
Sep 30, 2004 4.340 4.375 4.316 4.360 16,049,749 -0.00(-0.09%)
Sep 29, 2004 4.277 4.365 4.256 4.364 12,348,527 +0.09(+2.06%)
Sep 28, 2004 4.281 4.288 4.251 4.276 10,596,963 +0.02(+0.45%)
Sep 27, 2004 4.303 4.317 4.237 4.257 22,895,966 -0.06(-1.47%)
Sep 24, 2004 4.293 4.368 4.254 4.320 13,939,010 +0.04(+0.83%)
Sep 23, 2004 4.292 4.333 4.284 4.284 10,330,058 -0.01(-0.22%)
Sep 22, 2004 4.355 4.356 4.239 4.294 20,295,206 -0.09(-2.10%)
Sep 21, 2004 4.369 4.407 4.335 4.386 11,689,605 +0.01(+0.29%)
Sep 20, 2004 4.396 4.409 4.332 4.374 10,639,709 -0.04(-0.98%)
Sep 17, 2004 4.396 4.440 4.380 4.417 11,483,692 +0.04(+0.94%)
Sep 16, 2004 4.376 4.387 4.348 4.376 6,765,937 +0.02(+0.44%)
Sep 15, 2004 4.433 4.436 4.343 4.356 13,151,848 -0.05(-1.20%)
Sep 14, 2004 4.329 4.409 4.310 4.409 13,603,293 +0.09(+2.09%)
Sep 13, 2004 4.312 4.339 4.281 4.319 16,808,760 +0.02(+0.38%)
Sep 10, 2004 4.279 4.309 4.251 4.303 7,927,913 +0.02(+0.54%)
Sep 09, 2004 4.271 4.298 4.233 4.280 11,887,699 +0.03(+0.68%)
Sep 08, 2004 4.231 4.297 4.230 4.251 11,088,548 -0.01(-0.14%)
Sep 07, 2004 4.285 4.301 4.223 4.257 13,625,709 +0.00(+0.05%)
Sep 03, 2004 4.268 4.306 4.235 4.255 12,778,077 -0.00(-0.09%)
Sep 02, 2004 4.159 4.268 4.157 4.259 13,288,429 +0.11(+2.71%)
Sep 01, 2004 4.129 4.163 4.104 4.146 14,156,391 -0.00(-0.02%)
Aug 31, 2004 4.120 4.148 4.091 4.147 14,295,578 +0.05(+1.12%)
Aug 30, 2004 4.093 4.163 4.078 4.101 16,069,558 +0.02(+0.45%)
Aug 27, 2004 4.134 4.171 4.078 4.083 24,233,098 -0.05(-1.16%)
Aug 26, 2004 4.175 4.201 4.033 4.131 73,317,032 -0.28(-6.45%)
Aug 25, 2004 4.361 4.419 4.316 4.416 15,061,366 +0.04(+0.83%)
Aug 24, 2004 4.323 4.389 4.316 4.379 13,605,900 +0.06(+1.49%)
Aug 23, 2004 4.342 4.345 4.291 4.315 13,042,897 -0.00(-0.11%)
Aug 20, 2004 4.293 4.330 4.268 4.320 10,502,086 +0.04(+0.87%)
Aug 19, 2004 4.265 4.330 4.263 4.283 18,058,834 +0.02(+0.36%)
Aug 18, 2004 4.195 4.268 4.172 4.267 15,587,878 +0.08(+1.81%)
Aug 17, 2004 4.199 4.255 4.172 4.191 12,358,432 +0.01(+0.28%)
Aug 16, 2004 4.110 4.237 4.080 4.180 15,390,306 +0.04(+0.90%)
Aug 13, 2004 4.197 4.227 4.129 4.143 16,213,437 -0.05(-1.23%)
Aug 12, 2004 4.260 4.283 4.177 4.194 18,812,112 -0.08(-1.95%)
Aug 11, 2004 4.287 4.307 4.261 4.278 12,577,898 -0.05(-1.06%)
Aug 10, 2004 4.245 4.325 4.239 4.324 15,642,093 +0.11(+2.55%)
Aug 09, 2004 4.194 4.264 4.194 4.216 13,939,531 +0.03(+0.64%)
Aug 06, 2004 4.318 4.331 4.176 4.190 28,666,744 -0.15(-3.55%)
Aug 05, 2004 4.364 4.430 4.329 4.344 13,738,310 -0.01(-0.31%)
Aug 04, 2004 4.383 4.414 4.329 4.357 20,883,232 -0.04(-0.92%)
Aug 03, 2004 4.431 4.481 4.374 4.398 22,406,466 -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.