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

Starbucks Corp (NQ: SBUX )

76.96 +1.68 (+2.23%)
Streaming Delayed Price Updated: 1:07 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 (%)
Mar 31, 2004 3.673 3.677 3.613 3.632 12,284,294 -0.02(-0.42%)
Mar 30, 2004 3.611 3.655 3.576 3.648 15,578,351 +0.03(+0.96%)
Mar 29, 2004 3.548 3.625 3.537 3.613 12,978,657 +0.08(+2.31%)
Mar 26, 2004 3.563 3.581 3.530 3.532 13,838,792 -0.05(-1.26%)
Mar 25, 2004 3.557 3.587 3.529 3.577 12,905,676 +0.03(+0.84%)
Mar 24, 2004 3.518 3.588 3.517 3.547 21,250,030 +0.02(+0.49%)
Mar 23, 2004 3.571 3.582 3.517 3.530 19,605,868 -0.04(-1.08%)
Mar 22, 2004 3.502 3.576 3.502 3.568 23,373,782 +0.04(+1.11%)
Mar 19, 2004 3.538 3.567 3.523 3.529 19,322,284 -0.03(-0.73%)
Mar 18, 2004 3.591 3.592 3.537 3.555 15,843,689 -0.03(-0.80%)
Mar 17, 2004 3.610 3.613 3.575 3.583 12,782,651 -0.00(-0.05%)
Mar 16, 2004 3.586 3.610 3.563 3.585 14,655,660 +0.03(+0.97%)
Mar 15, 2004 3.588 3.626 3.545 3.551 19,726,808 -0.06(-1.54%)
Mar 12, 2004 3.612 3.644 3.583 3.606 16,575,586 -0.00(-0.08%)
Mar 11, 2004 3.606 3.664 3.602 3.609 14,846,454 -0.02(-0.53%)
Mar 10, 2004 3.635 3.678 3.596 3.628 21,876,624 +0.03(+0.80%)
Mar 09, 2004 3.586 3.635 3.571 3.600 14,640,021 +0.01(+0.19%)
Mar 08, 2004 3.637 3.677 3.584 3.593 18,664,932 -0.05(-1.47%)
Mar 05, 2004 3.630 3.716 3.613 3.647 18,545,556 +0.01(+0.24%)
Mar 04, 2004 3.609 3.674 3.602 3.638 9,637,163 +0.01(+0.32%)
Mar 03, 2004 3.582 3.645 3.573 3.627 15,687,301 +0.04(+1.12%)
Mar 02, 2004 3.626 3.630 3.569 3.586 14,398,141 -0.04(-1.16%)
Mar 01, 2004 3.630 3.641 3.570 3.628 17,144,840 +0.04(+1.15%)
Feb 27, 2004 3.572 3.640 3.557 3.587 23,136,592 -0.00(-0.03%)
Feb 26, 2004 3.560 3.611 3.525 3.588 43,572,360 -0.15(-3.95%)
Feb 25, 2004 3.767 3.806 3.705 3.736 23,382,122 +0.01(+0.23%)
Feb 24, 2004 3.640 3.756 3.633 3.727 25,149,830 +0.10(+2.83%)
Feb 23, 2004 3.611 3.675 3.592 3.625 15,798,337 +0.00(+0.05%)
Feb 20, 2004 3.674 3.691 3.612 3.623 15,774,357 -0.03(-0.74%)
Feb 19, 2004 3.662 3.700 3.634 3.650 17,512,352 +0.01(+0.18%)
Feb 18, 2004 3.677 3.695 3.608 3.643 17,231,896 -0.07(-1.99%)
Feb 17, 2004 3.501 3.754 3.500 3.717 37,824,052 +0.20(+5.59%)
Feb 13, 2004 3.532 3.569 3.495 3.520 17,580,640 -0.03(-0.76%)
Feb 12, 2004 3.575 3.578 3.532 3.547 11,238,057 -0.04(-1.04%)
Feb 11, 2004 3.544 3.587 3.517 3.584 12,050,233 +0.04(+1.22%)
Feb 10, 2004 3.525 3.560 3.515 3.541 11,725,988 +0.01(+0.24%)
Feb 09, 2004 3.557 3.582 3.529 3.533 9,857,149 -0.04(-1.13%)
Feb 06, 2004 3.521 3.579 3.520 3.573 13,082,916 +0.05(+1.33%)
Feb 05, 2004 3.525 3.562 3.512 3.526 13,808,557 -0.01(-0.27%)
Feb 04, 2004 3.494 3.549 3.472 3.535 16,718,942 +0.04(+1.07%)
Feb 03, 2004 3.454 3.522 3.453 3.498 12,670,572 +0.02(+0.66%)
Feb 02, 2004 3.532 3.539 3.454 3.475 16,393,133 -0.04(-1.04%)
Jan 30, 2004 3.489 3.531 3.454 3.511 24,889,184 +0.01(+0.36%)
Jan 29, 2004 3.450 3.517 3.427 3.499 22,888,456 +0.10(+2.88%)
Jan 28, 2004 3.451 3.472 3.383 3.401 23,611,492 -0.02(-0.62%)
Jan 27, 2004 3.473 3.496 3.415 3.422 19,085,096 -0.06(-1.82%)
Jan 26, 2004 3.428 3.486 3.394 3.486 14,549,837 +0.04(+1.28%)
Jan 23, 2004 3.451 3.465 3.422 3.441 13,942,530 +0.01(+0.42%)
Jan 22, 2004 3.395 3.472 3.388 3.427 26,281,560 +0.07(+2.09%)
Jan 21, 2004 3.332 3.386 3.319 3.357 14,130,196 +0.02(+0.49%)
Jan 20, 2004 3.309 3.357 3.290 3.341 17,828,776 +0.03(+0.78%)
Jan 16, 2004 3.252 3.324 3.252 3.315 16,883,670 +0.06(+1.83%)
Jan 15, 2004 3.226 3.290 3.196 3.255 17,270,262 +0.03(+0.92%)
Jan 14, 2004 3.175 3.247 3.175 3.226 12,069,578 +0.05(+1.57%)
Jan 13, 2004 3.196 3.200 3.161 3.176 12,825,819 -0.02(-0.75%)
Jan 12, 2004 3.170 3.206 3.160 3.200 11,604,485 +0.02(+0.79%)
Jan 09, 2004 3.184 3.222 3.174 3.175 13,369,899 -0.03(-0.84%)
Jan 08, 2004 3.168 3.222 3.165 3.202 17,105,298 -0.03(-0.89%)
Jan 07, 2004 3.228 3.261 3.202 3.230 12,628,499 -0.01(-0.41%)
Jan 06, 2004 3.301 3.309 3.228 3.244 25,118,032 +0.04(+1.23%)
Jan 05, 2004 3.170 3.212 3.158 3.205 18,132,170 +0.05(+1.52%)
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.