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

Starbucks Corp (NQ: SBUX )

77.28 +2.00 (+2.66%)
Streaming Delayed Price Updated: 12:46 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 31, 2005 5.315 5.337 5.249 5.255 16,470,838 -0.08(-1.51%)
May 27, 2005 5.308 5.344 5.284 5.336 9,873,817 +0.04(+0.80%)
May 26, 2005 5.307 5.321 5.262 5.294 14,597,462 +0.02(+0.35%)
May 25, 2005 5.220 5.276 5.212 5.275 11,349,979 +0.02(+0.40%)
May 24, 2005 5.232 5.280 5.213 5.254 12,595,623 -0.01(-0.25%)
May 23, 2005 5.270 5.308 5.245 5.268 12,664,966 -0.01(-0.13%)
May 20, 2005 5.253 5.305 5.248 5.274 15,068,581 -0.01(-0.16%)
May 19, 2005 5.246 5.291 5.234 5.283 11,910,990 +0.00(+0.05%)
May 18, 2005 5.189 5.294 5.164 5.280 17,268,546 +0.10(+1.85%)
May 17, 2005 5.151 5.187 5.088 5.184 13,091,221 +0.02(+0.48%)
May 16, 2005 5.183 5.190 5.112 5.159 11,759,100 -0.02(-0.39%)
May 13, 2005 5.112 5.180 5.072 5.179 21,052,476 +0.08(+1.60%)
May 12, 2005 5.073 5.107 5.033 5.098 17,607,160 +0.02(+0.38%)
May 11, 2005 4.997 5.083 4.974 5.079 15,357,678 +0.10(+2.02%)
May 10, 2005 4.986 5.006 4.952 4.978 11,579,762 -0.03(-0.63%)
May 09, 2005 5.053 5.055 4.962 5.010 14,626,723 -0.02(-0.36%)
May 06, 2005 5.063 5.092 5.012 5.028 21,468,020 +0.02(+0.34%)
May 05, 2005 4.955 5.031 4.893 5.011 31,858,448 +0.16(+3.22%)
May 04, 2005 4.801 4.871 4.777 4.854 19,041,326 +0.06(+1.20%)
May 03, 2005 4.765 4.817 4.739 4.797 18,914,484 +0.02(+0.40%)
May 02, 2005 4.786 4.796 4.719 4.777 26,154,814 +0.03(+0.59%)
Apr 29, 2005 4.756 4.779 4.620 4.750 26,102,470 +0.09(+1.98%)
Apr 28, 2005 4.649 4.737 4.640 4.658 37,164,364 +0.21(+4.63%)
Apr 27, 2005 4.484 4.529 4.416 4.451 19,372,362 -0.02(-0.43%)
Apr 26, 2005 4.556 4.585 4.471 4.471 15,991,259 -0.08(-1.77%)
Apr 25, 2005 4.448 4.594 4.433 4.551 27,327,152 +0.18(+4.15%)
Apr 22, 2005 4.448 4.457 4.355 4.370 13,125,293 -0.08(-1.83%)
Apr 21, 2005 4.394 4.460 4.394 4.451 16,145,777 +0.07(+1.62%)
Apr 20, 2005 4.407 4.457 4.276 4.380 30,413,992 -0.05(-1.19%)
Apr 19, 2005 4.537 4.542 4.407 4.433 24,012,004 -0.07(-1.66%)
Apr 18, 2005 4.526 4.564 4.452 4.508 25,373,090 -0.03(-0.72%)
Apr 15, 2005 4.532 4.640 4.498 4.541 34,188,012 +0.05(+1.00%)
Apr 14, 2005 4.516 4.547 4.477 4.495 21,767,470 -0.02(-0.51%)
Apr 13, 2005 4.580 4.609 4.504 4.519 26,392,526 -0.08(-1.75%)
Apr 12, 2005 4.522 4.607 4.491 4.599 40,320,396 +0.04(+0.93%)
Apr 11, 2005 4.661 4.676 4.454 4.557 49,921,824 -0.11(-2.28%)
Apr 08, 2005 4.844 4.869 4.660 4.663 37,322,228 -0.18(-3.72%)
Apr 07, 2005 4.880 4.891 4.745 4.844 49,918,476 -0.16(-3.13%)
Apr 06, 2005 4.988 5.024 4.961 5.000 14,978,219 +0.04(+0.75%)
Apr 05, 2005 4.930 4.985 4.889 4.963 12,012,143 +0.03(+0.64%)
Apr 04, 2005 4.895 4.941 4.874 4.931 16,130,753 +0.01(+0.29%)
Apr 01, 2005 5.010 5.010 4.854 4.916 20,529,994 -0.04(-0.78%)
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%)
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.