Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starbucks Corp (NQ: SBUX )

75.28 -0.42 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2004 4.130 4.198 4.105 4.171 15,152,453 +0.03(+0.65%)
Jun 29, 2004 4.168 4.195 4.127 4.144 12,661,710 -0.01(-0.14%)
Jun 28, 2004 4.159 4.182 4.132 4.150 15,650,289 +0.01(+0.16%)
Jun 25, 2004 4.198 4.205 4.072 4.144 25,581,462 -0.04(-0.99%)
Jun 24, 2004 4.234 4.259 4.169 4.185 17,845,980 -0.05(-1.24%)
Jun 23, 2004 4.210 4.244 4.177 4.238 12,856,674 +0.04(+0.87%)
Jun 22, 2004 4.205 4.210 4.118 4.201 15,481,390 +0.00(+0.09%)
Jun 21, 2004 4.209 4.244 4.177 4.197 14,094,748 +0.01(+0.14%)
Jun 18, 2004 4.117 4.239 4.095 4.191 18,174,394 +0.06(+1.49%)
Jun 17, 2004 4.113 4.144 4.091 4.130 10,862,725 +0.01(+0.33%)
Jun 16, 2004 4.103 4.120 4.052 4.117 11,600,877 +0.01(+0.33%)
Jun 15, 2004 4.050 4.112 4.000 4.103 18,746,254 +0.08(+1.91%)
Jun 14, 2004 4.084 4.090 3.958 4.027 17,161,520 -0.06(-1.52%)
Jun 10, 2004 4.096 4.144 4.082 4.089 10,035,952 -0.01(-0.28%)
Jun 09, 2004 4.111 4.156 4.081 4.100 11,560,216 -0.03(-0.79%)
Jun 08, 2004 4.053 4.141 4.035 4.133 19,680,414 +0.07(+1.82%)
Jun 07, 2004 3.985 4.066 3.978 4.059 13,502,558 +0.09(+2.32%)
Jun 04, 2004 3.989 4.010 3.956 3.967 16,670,462 +0.02(+0.39%)
Jun 03, 2004 3.978 4.006 3.947 3.952 11,998,103 -0.02(-0.53%)
Jun 02, 2004 3.952 4.001 3.938 3.973 16,281,055 +0.04(+0.90%)
Jun 01, 2004 3.903 3.954 3.896 3.937 13,982,670 +0.04(+1.11%)
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%)
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.