Skip to main content

Starbucks Corp (NQ: SBUX )

91.75 +0.25 (+0.27%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.888 3.982 3.875 3.924 22,281,524 +0.06(+1.45%)
May 27, 2004 3.883 3.913 3.845 3.868 22,060,608 +0.03(+0.88%)
May 26, 2004 3.808 3.845 3.798 3.834 9,719,291 +0.01(+0.23%)
May 25, 2004 3.769 3.832 3.723 3.825 13,817,370 +0.08(+2.12%)
May 24, 2004 3.781 3.791 3.727 3.746 9,627,199 -0.00(-0.03%)
May 21, 2004 3.733 3.769 3.706 3.747 10,451,368 +0.03(+0.78%)
May 20, 2004 3.640 3.728 3.637 3.718 20,166,002 +0.09(+2.48%)
May 19, 2004 3.664 3.681 3.609 3.628 12,390,466 -0.01(-0.19%)
May 18, 2004 3.655 3.661 3.626 3.635 8,583,666 +0.00(+0.08%)
May 17, 2004 3.663 3.672 3.624 3.632 15,852,181 -0.04(-1.21%)
May 14, 2004 3.657 3.724 3.639 3.676 11,531,117 +0.02(+0.50%)
May 13, 2004 3.636 3.662 3.600 3.658 15,437,251 +0.01(+0.21%)
May 12, 2004 3.687 3.687 3.579 3.650 19,458,242 -0.03(-0.94%)
May 11, 2004 3.665 3.728 3.647 3.685 11,564,228 +0.02(+0.42%)
May 10, 2004 3.671 3.687 3.636 3.670 16,831,560 -0.02(-0.47%)
May 07, 2004 3.769 3.794 3.678 3.687 17,861,642 -0.12(-3.25%)
May 06, 2004 3.828 3.849 3.769 3.811 13,133,925 -0.04(-0.98%)
May 05, 2004 3.837 3.857 3.807 3.848 15,916,335 +0.02(+0.56%)
May 04, 2004 3.796 3.861 3.772 3.827 19,356,320 +0.04(+1.15%)
May 03, 2004 3.758 3.804 3.721 3.784 12,737,621 +0.02(+0.59%)
Apr 30, 2004 3.799 3.829 3.750 3.761 13,749,594 -0.02(-0.49%)
Apr 29, 2004 3.786 3.839 3.740 3.780 14,936,438 +0.02(+0.44%)
Apr 28, 2004 3.806 3.817 3.739 3.763 12,053,659 -0.03(-0.84%)
Apr 27, 2004 3.795 3.856 3.772 3.795 15,837,178 +0.03(+0.69%)
Apr 26, 2004 3.813 3.814 3.727 3.769 10,960,976 -0.02(-0.46%)
Apr 23, 2004 3.785 3.805 3.740 3.786 13,405,544 +0.01(+0.31%)
Apr 22, 2004 3.682 3.817 3.672 3.775 27,955,508 +0.18(+4.92%)
Apr 21, 2004 3.629 3.635 3.551 3.598 15,858,390 +0.00(+0.00%)
Apr 20, 2004 3.681 3.729 3.597 3.598 13,760,459 -0.08(-2.26%)
Apr 19, 2004 3.663 3.692 3.647 3.681 10,693,497 +0.02(+0.66%)
Apr 16, 2004 3.705 3.705 3.647 3.657 20,247,230 -0.02(-0.58%)
Apr 15, 2004 3.713 3.713 3.662 3.678 13,050,112 -0.02(-0.47%)
Apr 14, 2004 3.698 3.721 3.663 3.696 14,977,311 -0.02(-0.62%)
Apr 13, 2004 3.812 3.814 3.708 3.719 12,459,276 -0.07(-1.84%)
Apr 12, 2004 3.796 3.810 3.766 3.788 9,572,876 +0.01(+0.15%)
Apr 08, 2004 3.774 3.813 3.751 3.783 12,606,209 -0.01(-0.23%)
Apr 07, 2004 3.841 3.845 3.772 3.791 18,342,794 -0.05(-1.18%)
Apr 06, 2004 3.792 3.857 3.782 3.837 13,511,605 +0.00(+0.00%)
Apr 05, 2004 3.808 3.837 3.769 3.837 11,260,015 +0.04(+1.02%)
Apr 02, 2004 3.741 3.829 3.718 3.798 18,159,128 +0.10(+2.80%)
Apr 01, 2004 3.686 3.709 3.640 3.695 17,402,736 +0.03(+0.95%)
Mar 31, 2004 3.700 3.705 3.641 3.660 12,191,797 -0.02(-0.42%)
Mar 30, 2004 3.639 3.683 3.603 3.675 15,461,050 +0.03(+0.96%)
Mar 29, 2004 3.575 3.652 3.564 3.641 12,880,932 +0.08(+2.31%)
Mar 26, 2004 3.590 3.608 3.556 3.558 13,734,591 -0.05(-1.26%)
Mar 25, 2004 3.584 3.614 3.555 3.604 12,808,500 +0.03(+0.84%)
Mar 24, 2004 3.545 3.615 3.544 3.574 21,090,024 +0.02(+0.49%)
Mar 23, 2004 3.598 3.610 3.544 3.556 19,458,242 -0.04(-1.08%)
Mar 22, 2004 3.528 3.603 3.528 3.595 23,197,784 +0.04(+1.11%)
Mar 19, 2004 3.565 3.594 3.550 3.555 19,176,794 -0.03(-0.73%)
Mar 18, 2004 3.618 3.619 3.564 3.582 15,724,391 -0.03(-0.80%)
Mar 17, 2004 3.638 3.641 3.602 3.611 12,686,401 -0.00(-0.05%)
Mar 16, 2004 3.613 3.638 3.590 3.613 14,545,308 +0.03(+0.97%)
Mar 15, 2004 3.615 3.653 3.572 3.578 19,578,272 -0.06(-1.54%)
Mar 12, 2004 3.640 3.671 3.611 3.634 16,450,777 -0.00(-0.08%)
Mar 11, 2004 3.634 3.692 3.629 3.637 14,734,665 -0.02(-0.53%)
Mar 10, 2004 3.663 3.706 3.623 3.656 21,711,900 +0.03(+0.80%)
Mar 09, 2004 3.613 3.663 3.598 3.627 14,529,786 +0.01(+0.19%)
Mar 08, 2004 3.665 3.705 3.612 3.620 18,524,392 -0.05(-1.47%)
Mar 05, 2004 3.658 3.744 3.641 3.674 18,405,914 +0.01(+0.24%)
Mar 04, 2004 3.637 3.701 3.629 3.666 9,564,598 +0.01(+0.32%)
Mar 03, 2004 3.610 3.672 3.600 3.654 15,569,180 +0.04(+1.12%)
Mar 02, 2004 3.653 3.658 3.596 3.613 14,289,727 -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.