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 (%)
Jun 30, 2004 4.311 4.382 4.285 4.354 14,517,299 +0.03(+0.65%)
Jun 29, 2004 4.350 4.379 4.308 4.326 12,130,962 -0.01(-0.14%)
Jun 28, 2004 4.341 4.365 4.313 4.332 14,994,267 +0.01(+0.16%)
Jun 25, 2004 4.382 4.389 4.250 4.325 24,509,148 -0.04(-0.99%)
Jun 24, 2004 4.419 4.445 4.352 4.368 17,097,920 -0.06(-1.24%)
Jun 23, 2004 4.394 4.430 4.360 4.423 12,317,754 +0.04(+0.87%)
Jun 22, 2004 4.389 4.394 4.298 4.385 14,832,448 +0.00(+0.09%)
Jun 21, 2004 4.393 4.430 4.360 4.381 13,503,930 +0.01(+0.14%)
Jun 18, 2004 4.297 4.425 4.274 4.375 17,412,568 +0.06(+1.49%)
Jun 17, 2004 4.293 4.325 4.270 4.311 10,407,386 +0.01(+0.33%)
Jun 16, 2004 4.283 4.300 4.230 4.297 11,114,597 +0.01(+0.33%)
Jun 15, 2004 4.227 4.292 4.175 4.283 17,960,456 +0.08(+1.91%)
Jun 14, 2004 4.263 4.269 4.132 4.203 16,442,151 -0.07(-1.52%)
Jun 10, 2004 4.275 4.326 4.261 4.268 9,615,270 -0.01(-0.28%)
Jun 09, 2004 4.291 4.338 4.260 4.280 11,075,640 -0.03(-0.79%)
Jun 08, 2004 4.231 4.322 4.212 4.314 18,855,458 +0.08(+1.82%)
Jun 07, 2004 4.160 4.244 4.152 4.237 12,936,563 +0.10(+2.32%)
Jun 04, 2004 4.164 4.186 4.129 4.141 15,971,676 +0.02(+0.39%)
Jun 03, 2004 4.152 4.182 4.120 4.125 11,495,172 -0.02(-0.53%)
Jun 02, 2004 4.125 4.176 4.111 4.147 15,598,593 +0.04(+0.90%)
Jun 01, 2004 4.074 4.127 4.067 4.110 13,396,550 +0.05(+1.11%)
May 28, 2004 4.027 4.125 4.014 4.065 21,509,496 +0.06(+1.45%)
May 27, 2004 4.022 4.054 3.983 4.006 21,296,234 +0.04(+0.88%)
May 26, 2004 3.944 3.983 3.934 3.971 9,382,529 +0.01(+0.23%)
May 25, 2004 3.904 3.969 3.856 3.962 13,338,615 +0.08(+2.12%)
May 24, 2004 3.916 3.927 3.860 3.880 9,293,629 -0.00(-0.03%)
May 21, 2004 3.867 3.904 3.839 3.881 10,089,241 +0.03(+0.78%)
May 20, 2004 3.770 3.862 3.767 3.851 19,467,276 +0.09(+2.48%)
May 19, 2004 3.795 3.813 3.738 3.758 11,961,152 -0.01(-0.19%)
May 18, 2004 3.786 3.792 3.756 3.765 8,286,253 +0.00(+0.08%)
May 17, 2004 3.794 3.804 3.754 3.762 15,302,923 -0.05(-1.21%)
May 14, 2004 3.788 3.857 3.769 3.808 11,131,578 +0.02(+0.50%)
May 13, 2004 3.766 3.793 3.729 3.789 14,902,370 +0.01(+0.21%)
May 12, 2004 3.819 3.819 3.707 3.781 18,784,038 -0.04(-0.94%)
May 11, 2004 3.796 3.862 3.778 3.817 11,163,542 +0.02(+0.42%)
May 10, 2004 3.802 3.819 3.766 3.801 16,248,367 -0.02(-0.47%)
May 07, 2004 3.904 3.930 3.810 3.819 17,242,758 -0.13(-3.25%)
May 06, 2004 3.965 3.987 3.904 3.947 12,678,851 -0.04(-0.98%)
May 05, 2004 3.974 3.995 3.943 3.986 15,364,853 +0.02(+0.56%)
May 04, 2004 3.932 3.999 3.907 3.964 18,685,648 +0.05(+1.15%)
May 03, 2004 3.893 3.940 3.854 3.919 12,296,278 +0.02(+0.59%)
Apr 30, 2004 3.935 3.966 3.884 3.896 13,273,188 -0.02(-0.49%)
Apr 29, 2004 3.922 3.976 3.874 3.915 14,418,909 +0.02(+0.44%)
Apr 28, 2004 3.942 3.954 3.873 3.898 11,636,015 -0.03(-0.84%)
Apr 27, 2004 3.931 3.994 3.907 3.931 15,288,439 +0.03(+0.69%)
Apr 26, 2004 3.949 3.951 3.860 3.904 10,581,192 -0.02(-0.46%)
Apr 23, 2004 3.921 3.941 3.874 3.922 12,941,058 +0.01(+0.31%)
Apr 22, 2004 3.814 3.954 3.804 3.910 26,986,884 +0.18(+4.92%)
Apr 21, 2004 3.759 3.765 3.678 3.727 15,308,916 +0.00(+0.00%)
Apr 20, 2004 3.813 3.863 3.726 3.727 13,283,676 -0.09(-2.26%)
Apr 19, 2004 3.794 3.824 3.778 3.813 10,322,980 +0.03(+0.66%)
Apr 16, 2004 3.838 3.838 3.778 3.788 19,545,688 -0.02(-0.58%)
Apr 15, 2004 3.846 3.847 3.793 3.810 12,597,941 -0.02(-0.47%)
Apr 14, 2004 3.830 3.854 3.794 3.828 14,458,365 -0.02(-0.62%)
Apr 13, 2004 3.948 3.951 3.841 3.852 12,027,578 -0.07(-1.84%)
Apr 12, 2004 3.932 3.946 3.901 3.924 9,241,187 +0.01(+0.15%)
Apr 08, 2004 3.909 3.949 3.885 3.918 12,169,419 -0.01(-0.23%)
Apr 07, 2004 3.978 3.983 3.907 3.927 17,707,240 -0.05(-1.18%)
Apr 06, 2004 3.928 3.995 3.917 3.974 13,043,444 +0.00(+0.00%)
Apr 05, 2004 3.944 3.974 3.904 3.974 10,869,870 +0.04(+1.02%)
Apr 02, 2004 3.875 3.966 3.851 3.934 17,529,938 +0.11(+2.80%)
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.