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

Starbucks Corp (NQ: SBUX )

77.85 +2.57 (+3.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2005 5.076 5.082 4.954 4.955 15,141,844 -0.11(-2.18%)
Mar 30, 2005 5.058 5.087 4.999 5.065 11,556,575 +0.02(+0.46%)
Mar 29, 2005 4.988 5.119 4.979 5.042 14,614,206 +0.04(+0.75%)
Mar 28, 2005 4.970 5.071 4.970 5.005 12,388,505 +0.03(+0.64%)
Mar 24, 2005 4.951 5.049 4.911 4.973 13,219,821 +0.04(+0.80%)
Mar 23, 2005 4.981 4.995 4.865 4.934 18,992,464 -0.02(-0.43%)
Mar 22, 2005 5.009 5.048 4.955 4.955 13,983,216 -0.05(-0.98%)
Mar 21, 2005 5.034 5.040 4.930 5.004 10,385,951 -0.03(-0.67%)
Mar 18, 2005 4.989 5.037 4.962 5.037 18,113,622 +0.04(+0.73%)
Mar 17, 2005 4.971 5.061 4.952 5.001 11,241,392 +0.01(+0.15%)
Mar 16, 2005 5.095 5.106 4.964 4.993 22,003,128 -0.12(-2.40%)
Mar 15, 2005 5.158 5.191 5.103 5.116 13,380,626 -0.03(-0.67%)
Mar 14, 2005 5.163 5.217 5.142 5.151 12,323,713 +0.02(+0.37%)
Mar 11, 2005 5.220 5.230 5.122 5.131 12,992,508 -0.08(-1.47%)
Mar 10, 2005 5.223 5.264 5.107 5.208 16,125,410 -0.02(-0.48%)
Mar 09, 2005 5.227 5.275 5.199 5.233 16,544,654 +0.00(+0.00%)
Mar 08, 2005 5.304 5.312 5.160 5.233 18,160,482 -0.06(-1.07%)
Mar 07, 2005 5.263 5.332 5.237 5.290 15,808,043 +0.07(+1.30%)
Mar 04, 2005 5.211 5.247 5.173 5.222 19,505,224 +0.08(+1.59%)
Mar 03, 2005 5.233 5.251 5.083 5.140 31,224,570 +0.07(+1.48%)
Mar 02, 2005 5.067 5.120 5.013 5.065 17,628,950 +0.02(+0.44%)
Mar 01, 2005 4.977 5.056 4.948 5.043 17,571,696 +0.07(+1.49%)
Feb 28, 2005 4.910 5.001 4.899 4.969 19,101,698 +0.06(+1.25%)
Feb 25, 2005 4.915 4.952 4.878 4.908 14,786,172 +0.00(+0.04%)
Feb 24, 2005 4.785 4.916 4.772 4.906 19,160,496 +0.12(+2.51%)
Feb 23, 2005 4.794 4.845 4.754 4.786 14,627,609 +0.03(+0.54%)
Feb 22, 2005 4.750 4.838 4.749 4.760 20,101,924 -0.03(-0.60%)
Feb 18, 2005 4.786 4.809 4.769 4.789 12,576,465 +0.01(+0.26%)
Feb 17, 2005 4.817 4.854 4.772 4.777 14,869,372 -0.06(-1.17%)
Feb 16, 2005 4.863 4.877 4.797 4.833 17,437,628 -0.01(-0.24%)
Feb 15, 2005 4.795 4.887 4.753 4.845 21,772,432 +0.06(+1.32%)
Feb 14, 2005 4.821 4.832 4.780 4.781 15,543,484 -0.03(-0.66%)
Feb 11, 2005 4.765 4.858 4.720 4.813 25,961,126 +0.00(+0.00%)
Feb 10, 2005 4.908 4.916 4.813 4.813 18,771,642 -0.04(-0.73%)
Feb 09, 2005 4.948 4.956 4.829 4.848 15,872,669 -0.10(-1.98%)
Feb 08, 2005 4.912 4.959 4.866 4.946 18,331,902 +0.05(+1.12%)
Feb 07, 2005 4.898 4.934 4.825 4.892 17,832,148 +0.03(+0.67%)
Feb 04, 2005 4.761 4.873 4.717 4.859 29,199,752 +0.10(+2.20%)
Feb 03, 2005 4.835 4.888 4.713 4.754 85,544,992 -0.42(-8.20%)
Feb 02, 2005 5.271 5.273 5.131 5.179 16,124,930 -0.03(-0.64%)
Feb 01, 2005 5.195 5.236 5.155 5.213 15,631,052 +0.03(+0.65%)
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%)
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.