Skip to main content
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 (%)
Oct 31, 2005 10.74 10.93 10.63 10.85 19,690,316 +0.18(+1.69%)
Oct 28, 2005 10.41 10.68 10.40 10.67 12,192,030 +0.36(+3.50%)
Oct 27, 2005 10.58 10.70 10.31 10.31 12,200,144 -0.31(-2.89%)
Oct 26, 2005 10.75 10.84 10.57 10.62 11,208,098 -0.08(-0.79%)
Oct 25, 2005 10.74 10.78 10.57 10.70 14,771,116 +0.00(+0.00%)
Oct 24, 2005 10.62 10.84 10.55 10.70 16,430,854 +5.42(+102.80%)
Oct 21, 2005 5.272 5.299 5.218 5.276 19,834,252 +0.08(+1.51%)
Oct 20, 2005 5.235 5.284 5.159 5.198 21,785,316 -0.05(-1.00%)
Oct 19, 2005 5.050 5.250 5.016 5.250 24,073,728 +0.21(+4.07%)
Oct 18, 2005 5.061 5.088 5.014 5.045 10,951,470 -0.05(-0.92%)
Oct 17, 2005 5.045 5.113 5.030 5.092 10,704,679 +0.02(+0.40%)
Oct 14, 2005 5.063 5.083 5.033 5.072 18,305,516 -0.00(-0.04%)
Oct 13, 2005 4.880 5.098 4.876 5.074 28,653,792 +0.21(+4.30%)
Oct 12, 2005 4.892 4.978 4.844 4.865 15,005,839 -0.04(-0.82%)
Oct 11, 2005 4.919 4.953 4.887 4.905 11,565,638 -0.02(-0.35%)
Oct 10, 2005 4.894 4.968 4.825 4.922 12,809,492 +0.03(+0.55%)
Oct 07, 2005 4.965 4.971 4.872 4.896 14,753,669 -0.06(-1.22%)
Oct 06, 2005 4.940 4.997 4.898 4.956 39,885,352 +0.18(+3.73%)
Oct 05, 2005 4.840 4.852 4.769 4.778 13,891,542 -0.07(-1.44%)
Oct 04, 2005 4.841 4.880 4.834 4.848 13,349,459 +0.01(+0.28%)
Oct 03, 2005 4.815 4.842 4.781 4.834 16,221,273 +0.03(+0.60%)
Sep 30, 2005 4.735 4.811 4.684 4.805 20,021,408 +0.09(+1.97%)
Sep 29, 2005 4.599 4.714 4.560 4.712 21,263,374 +0.11(+2.40%)
Sep 28, 2005 4.684 4.690 4.593 4.602 13,742,509 -0.05(-1.17%)
Sep 27, 2005 4.698 4.711 4.633 4.657 11,690,435 -0.01(-0.18%)
Sep 26, 2005 4.700 4.703 4.629 4.665 14,465,357 +0.01(+0.21%)
Sep 23, 2005 4.656 4.696 4.637 4.656 14,165,889 +0.02(+0.48%)
Sep 22, 2005 4.634 4.650 4.505 4.634 22,793,992 +0.16(+3.51%)
Sep 21, 2005 4.467 4.518 4.424 4.476 21,083,304 +0.05(+1.10%)
Sep 20, 2005 4.460 4.518 4.413 4.427 17,543,112 -0.03(-0.77%)
Sep 19, 2005 4.508 4.531 4.447 4.462 13,366,938 -0.04(-0.98%)
Sep 16, 2005 4.533 4.550 4.498 4.506 25,038,638 -0.03(-0.66%)
Sep 15, 2005 4.522 4.553 4.495 4.536 14,191,536 +0.01(+0.28%)
Sep 14, 2005 4.601 4.615 4.515 4.523 17,176,638 -0.08(-1.67%)
Sep 13, 2005 4.633 4.649 4.592 4.600 17,075,080 -0.05(-1.03%)
Sep 12, 2005 4.624 4.673 4.624 4.648 19,595,186 +0.01(+0.14%)
Sep 09, 2005 4.649 4.657 4.615 4.641 9,822,847 +0.02(+0.37%)
Sep 08, 2005 4.609 4.638 4.564 4.624 10,759,430 -0.01(-0.12%)
Sep 07, 2005 4.645 4.664 4.597 4.630 15,654,068 -0.03(-0.56%)
Sep 06, 2005 4.638 4.691 4.626 4.656 12,239,504 +0.02(+0.50%)
Sep 02, 2005 4.699 4.707 4.627 4.633 9,804,326 -0.04(-0.80%)
Sep 01, 2005 4.777 4.799 4.666 4.670 25,399,202 -0.03(-0.69%)
Aug 31, 2005 4.671 4.712 4.604 4.703 21,024,190 +0.04(+0.95%)
Aug 30, 2005 4.700 4.710 4.616 4.659 18,983,250 -0.06(-1.30%)
Aug 29, 2005 4.705 4.741 4.687 4.720 8,871,361 -0.02(-0.42%)
Aug 26, 2005 4.719 4.753 4.685 4.740 11,353,914 -0.00(-0.02%)
Aug 25, 2005 4.757 4.778 4.710 4.741 13,025,078 +0.00(+0.02%)
Aug 24, 2005 4.801 4.823 4.735 4.740 14,811,115 -0.08(-1.63%)
Aug 23, 2005 4.855 4.868 4.799 4.819 10,984,072 -0.04(-0.79%)
Aug 22, 2005 4.903 4.940 4.819 4.857 9,626,064 -0.04(-0.90%)
Aug 19, 2005 4.887 4.943 4.884 4.901 7,689,259 -0.00(-0.10%)
Aug 18, 2005 4.892 4.936 4.890 4.906 6,354,506 -0.02(-0.35%)
Aug 17, 2005 4.911 4.954 4.898 4.923 7,800,294 +0.02(+0.47%)
Aug 16, 2005 5.002 5.014 4.900 4.900 13,119,725 -0.11(-2.20%)
Aug 15, 2005 4.953 5.029 4.948 5.011 8,246,777 +0.02(+0.40%)
Aug 12, 2005 4.959 4.992 4.945 4.990 16,185,486 -0.03(-0.67%)
Aug 11, 2005 4.922 5.050 4.920 5.024 16,088,171 +0.10(+1.97%)
Aug 10, 2005 4.988 5.029 4.923 4.927 12,168,592 -0.04(-0.77%)
Aug 09, 2005 4.896 4.972 4.888 4.966 16,027,044 +0.07(+1.53%)
Aug 08, 2005 4.833 4.906 4.833 4.891 12,248,663 +0.04(+0.89%)
Aug 05, 2005 4.877 4.899 4.847 4.848 7,556,516 -0.04(-0.86%)
Aug 04, 2005 4.983 5.016 4.880 4.890 10,915,918 -0.09(-1.77%)
Aug 03, 2005 4.971 5.009 4.964 4.978 13,929,769 -0.02(-0.40%)
Aug 02, 2005 4.991 5.050 4.986 4.998 12,821,565 -0.01(-0.15%)
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.