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

Starbucks Corp (NQ: SBUX )

77.15 +1.87 (+2.48%)
Streaming Delayed Price Updated: 2:00 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 (%)
Jan 31, 2005 5.176 5.203 5.121 5.179 23,730,926 +0.03(+0.56%)
Jan 28, 2005 5.107 5.151 4.997 5.151 32,883,406 +0.06(+1.26%)
Jan 27, 2005 5.256 5.294 5.014 5.086 69,607,776 -0.22(-4.17%)
Jan 26, 2005 5.226 5.315 5.167 5.308 28,863,446 +0.13(+2.48%)
Jan 25, 2005 5.170 5.290 5.162 5.179 26,535,106 +0.01(+0.17%)
Jan 24, 2005 5.329 5.339 5.027 5.171 40,632,852 -0.17(-3.18%)
Jan 21, 2005 5.455 5.462 5.309 5.341 25,073,140 -0.09(-1.64%)
Jan 20, 2005 5.562 5.594 5.415 5.430 25,299,534 -0.11(-1.97%)
Jan 19, 2005 5.607 5.644 5.529 5.539 20,624,610 -0.02(-0.35%)
Jan 18, 2005 5.417 5.572 5.376 5.558 19,341,672 +0.17(+3.10%)
Jan 14, 2005 5.300 5.458 5.290 5.391 27,718,282 +0.08(+1.52%)
Jan 13, 2005 5.411 5.447 5.289 5.311 30,940,406 -0.16(-2.89%)
Jan 12, 2005 5.505 5.566 5.391 5.469 23,353,292 -0.04(-0.64%)
Jan 11, 2005 5.491 5.530 5.338 5.505 40,657,384 -0.04(-0.76%)
Jan 10, 2005 5.694 5.716 5.525 5.547 33,474,074 -0.18(-3.08%)
Jan 07, 2005 5.755 5.798 5.664 5.723 17,374,306 -0.01(-0.12%)
Jan 06, 2005 5.717 5.771 5.573 5.730 50,841,072 -0.18(-3.02%)
Jan 05, 2005 5.852 5.966 5.814 5.908 23,300,666 +0.05(+0.82%)
Jan 04, 2005 5.917 5.979 5.842 5.860 20,720,012 -0.00(-0.07%)
Jan 03, 2005 6.070 6.075 5.810 5.864 29,049,258 -0.12(-1.96%)
Dec 31, 2004 6.041 6.047 5.945 5.981 14,610,964 -0.03(-0.45%)
Dec 30, 2004 6.153 6.163 6.008 6.008 14,586,984 -0.12(-1.93%)
Dec 29, 2004 6.049 6.148 6.043 6.126 15,607,687 +0.07(+1.24%)
Dec 28, 2004 5.923 6.051 5.913 6.051 17,106,422 +0.16(+2.75%)
Dec 27, 2004 5.857 5.904 5.770 5.889 14,640,157 +0.07(+1.29%)
Dec 23, 2004 5.860 5.898 5.814 5.814 12,249,480 -0.05(-0.85%)
Dec 22, 2004 5.669 5.880 5.649 5.864 28,793,942 +0.21(+3.70%)
Dec 21, 2004 5.661 5.669 5.602 5.655 14,427,988 +0.02(+0.36%)
Dec 20, 2004 5.628 5.666 5.604 5.635 12,575,813 +0.05(+0.98%)
Dec 17, 2004 5.609 5.634 5.552 5.580 18,468,576 +0.01(+0.24%)
Dec 16, 2004 5.612 5.650 5.545 5.567 10,922,775 -0.06(-1.09%)
Dec 15, 2004 5.659 5.659 5.593 5.628 10,170,540 -0.00(-0.07%)
Dec 14, 2004 5.634 5.648 5.591 5.632 13,115,879 +0.00(+0.05%)
Dec 13, 2004 5.617 5.630 5.570 5.629 8,923,594 +0.06(+1.09%)
Dec 10, 2004 5.584 5.605 5.550 5.569 12,233,841 -0.06(-1.01%)
Dec 09, 2004 5.539 5.634 5.505 5.625 13,677,318 +0.04(+0.76%)
Dec 08, 2004 5.519 5.608 5.508 5.583 15,656,168 +0.09(+1.64%)
Dec 07, 2004 5.668 5.678 5.492 5.493 16,272,865 -0.14(-2.50%)
Dec 06, 2004 5.628 5.651 5.563 5.634 10,411,380 +0.02(+0.27%)
Dec 03, 2004 5.635 5.649 5.550 5.619 14,480,118 -0.01(-0.12%)
Dec 02, 2004 5.677 5.690 5.529 5.625 26,203,086 +0.11(+1.91%)
Dec 01, 2004 5.403 5.524 5.399 5.520 16,283,812 +0.12(+2.29%)
Nov 30, 2004 5.389 5.434 5.365 5.396 12,247,916 -0.01(-0.27%)
Nov 29, 2004 5.441 5.450 5.337 5.411 12,867,219 -0.02(-0.34%)
Nov 26, 2004 5.443 5.467 5.413 5.429 3,439,529 -0.02(-0.30%)
Nov 24, 2004 5.437 5.467 5.417 5.445 9,971,404 +0.03(+0.64%)
Nov 23, 2004 5.417 5.454 5.380 5.411 13,595,474 -0.01(-0.14%)
Nov 22, 2004 5.314 5.443 5.275 5.418 13,684,095 +0.12(+2.32%)
Nov 19, 2004 5.364 5.416 5.277 5.295 10,741,884 -0.05(-1.02%)
Nov 18, 2004 5.315 5.362 5.293 5.350 11,114,613 +0.02(+0.34%)
Nov 17, 2004 5.260 5.347 5.242 5.332 13,754,991 +0.09(+1.74%)
Nov 16, 2004 5.243 5.300 5.232 5.241 11,483,171 -0.05(-0.94%)
Nov 15, 2004 5.294 5.317 5.251 5.291 13,947,350 -0.01(-0.25%)
Nov 12, 2004 5.314 5.328 5.265 5.304 15,697,872 -0.01(-0.26%)
Nov 11, 2004 5.112 5.346 5.093 5.318 41,567,848 +0.01(+0.27%)
Nov 10, 2004 5.314 5.424 5.292 5.303 28,271,078 +0.05(+0.86%)
Nov 09, 2004 5.230 5.304 5.208 5.258 12,499,182 +0.04(+0.77%)
Nov 08, 2004 5.266 5.275 5.193 5.218 10,963,957 -0.01(-0.20%)
Nov 05, 2004 5.262 5.284 5.200 5.228 13,795,131 -0.01(-0.26%)
Nov 04, 2004 5.124 5.272 5.112 5.242 22,666,594 +0.11(+2.19%)
Nov 03, 2004 5.122 5.162 5.084 5.130 19,469,990 +0.05(+0.94%)
Nov 02, 2004 5.101 5.139 5.079 5.082 14,328,420 -0.03(-0.60%)
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.