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

Starbucks Corp (NQ: SBUX )

77.30 +2.02 (+2.68%)
Streaming Delayed Price Updated: 12:04 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 (%)
May 28, 2004 3.859 3.952 3.846 3.894 22,450,570 +0.06(+1.45%)
May 27, 2004 3.854 3.884 3.816 3.839 22,227,978 +0.03(+0.88%)
May 26, 2004 3.779 3.816 3.769 3.805 9,793,029 +0.01(+0.23%)
May 25, 2004 3.741 3.803 3.695 3.796 13,922,199 +0.08(+2.12%)
May 24, 2004 3.752 3.763 3.698 3.718 9,700,239 -0.00(-0.03%)
May 21, 2004 3.705 3.741 3.678 3.719 10,530,661 +0.03(+0.78%)
May 20, 2004 3.612 3.700 3.609 3.690 20,318,998 +0.09(+2.48%)
May 19, 2004 3.636 3.653 3.581 3.601 12,484,471 -0.01(-0.19%)
May 18, 2004 3.628 3.633 3.599 3.607 8,648,789 +0.00(+0.08%)
May 17, 2004 3.635 3.645 3.597 3.604 15,972,449 -0.04(-1.21%)
May 14, 2004 3.629 3.696 3.611 3.649 11,618,601 +0.02(+0.50%)
May 13, 2004 3.608 3.634 3.573 3.630 15,554,371 +0.01(+0.21%)
May 12, 2004 3.659 3.659 3.552 3.623 19,605,868 -0.03(-0.94%)
May 11, 2004 3.637 3.700 3.620 3.657 11,651,964 +0.02(+0.42%)
May 10, 2004 3.643 3.659 3.608 3.642 16,959,258 -0.02(-0.47%)
May 07, 2004 3.741 3.766 3.651 3.659 17,997,154 -0.12(-3.25%)
May 06, 2004 3.799 3.820 3.741 3.782 13,233,570 -0.04(-0.98%)
May 05, 2004 3.808 3.828 3.778 3.819 16,037,089 +0.02(+0.56%)
May 04, 2004 3.768 3.832 3.744 3.798 19,503,174 +0.04(+1.15%)
May 03, 2004 3.730 3.775 3.693 3.755 12,834,259 +0.02(+0.59%)
Apr 30, 2004 3.770 3.800 3.722 3.733 13,853,910 -0.02(-0.49%)
Apr 29, 2004 3.758 3.810 3.712 3.751 15,049,758 +0.02(+0.44%)
Apr 28, 2004 3.777 3.789 3.711 3.735 12,145,108 -0.03(-0.84%)
Apr 27, 2004 3.767 3.827 3.744 3.767 15,957,331 +0.03(+0.69%)
Apr 26, 2004 3.784 3.786 3.698 3.741 11,044,135 -0.02(-0.46%)
Apr 23, 2004 3.757 3.776 3.712 3.758 13,507,249 +0.01(+0.31%)
Apr 22, 2004 3.654 3.789 3.645 3.746 28,167,602 +0.18(+4.92%)
Apr 21, 2004 3.602 3.607 3.524 3.571 15,978,704 +0.00(+0.00%)
Apr 20, 2004 3.653 3.701 3.570 3.571 13,864,857 -0.08(-2.26%)
Apr 19, 2004 3.635 3.664 3.620 3.653 10,774,626 +0.02(+0.66%)
Apr 16, 2004 3.677 3.677 3.620 3.629 20,400,842 -0.02(-0.58%)
Apr 15, 2004 3.685 3.685 3.634 3.651 13,149,120 -0.02(-0.47%)
Apr 14, 2004 3.670 3.693 3.635 3.668 15,090,941 -0.02(-0.62%)
Apr 13, 2004 3.783 3.786 3.680 3.691 12,553,803 -0.07(-1.84%)
Apr 12, 2004 3.768 3.781 3.738 3.760 9,645,503 +0.01(+0.15%)
Apr 08, 2004 3.745 3.784 3.722 3.754 12,701,850 -0.01(-0.23%)
Apr 07, 2004 3.812 3.816 3.744 3.763 18,481,958 -0.05(-1.18%)
Apr 06, 2004 3.764 3.828 3.753 3.808 13,614,115 +0.00(+0.00%)
Apr 05, 2004 3.779 3.808 3.741 3.808 11,345,443 +0.04(+1.02%)
Apr 02, 2004 3.713 3.800 3.690 3.769 18,296,898 +0.10(+2.80%)
Apr 01, 2004 3.658 3.681 3.612 3.667 17,534,766 +0.03(+0.95%)
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%)
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.