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

Starbucks Corp (NQ: SBUX )

77.06 +1.78 (+2.36%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Jul 29, 2005 5.090 5.107 5.039 5.040 17,092,330 -0.01(-0.25%)
Jul 28, 2005 5.137 5.217 5.016 5.053 67,617,680 +0.22(+4.63%)
Jul 27, 2005 4.833 4.868 4.786 4.829 23,826,244 -0.00(-0.08%)
Jul 26, 2005 4.844 4.868 4.810 4.833 16,991,386 -0.01(-0.12%)
Jul 25, 2005 4.893 4.915 4.811 4.839 16,819,688 -0.08(-1.70%)
Jul 22, 2005 4.947 4.990 4.914 4.922 12,416,629 -0.03(-0.58%)
Jul 21, 2005 4.973 4.990 4.893 4.951 10,896,228 -0.04(-0.79%)
Jul 20, 2005 4.940 5.009 4.922 4.990 13,968,251 +0.04(+0.81%)
Jul 19, 2005 5.008 5.035 4.930 4.950 15,428,213 -0.07(-1.41%)
Jul 18, 2005 5.029 5.037 5.000 5.021 9,692,660 -0.03(-0.66%)
Jul 15, 2005 5.054 5.083 5.036 5.055 12,983,823 +0.02(+0.46%)
Jul 14, 2005 5.020 5.039 4.971 5.032 13,057,425 +0.07(+1.45%)
Jul 13, 2005 4.966 4.988 4.940 4.960 12,329,651 -0.02(-0.48%)
Jul 12, 2005 4.963 4.991 4.899 4.984 10,373,699 -0.01(-0.13%)
Jul 11, 2005 4.988 5.006 4.942 4.990 11,007,050 +0.02(+0.48%)
Jul 08, 2005 4.813 4.981 4.798 4.966 19,554,708 +0.15(+3.17%)
Jul 07, 2005 4.777 4.829 4.727 4.814 22,206,902 -0.04(-0.77%)
Jul 06, 2005 4.978 4.997 4.828 4.851 23,419,582 -0.13(-2.69%)
Jul 05, 2005 4.955 5.015 4.893 4.986 14,656,181 +0.09(+1.82%)
Jul 01, 2005 4.962 4.977 4.877 4.896 12,703,935 -0.06(-1.18%)
Jun 30, 2005 4.990 5.017 4.943 4.955 17,751,876 -0.05(-0.98%)
Jun 29, 2005 5.089 5.091 4.968 5.004 14,740,980 -0.09(-1.68%)
Jun 28, 2005 4.997 5.096 4.942 5.089 21,514,138 +0.11(+2.12%)
Jun 27, 2005 4.997 5.026 4.964 4.984 12,240,729 -0.05(-0.92%)
Jun 24, 2005 5.103 5.149 5.028 5.030 11,953,778 -0.07(-1.43%)
Jun 23, 2005 5.177 5.218 5.095 5.103 12,816,420 -0.07(-1.43%)
Jun 22, 2005 5.203 5.208 5.130 5.177 7,546,763 +0.01(+0.19%)
Jun 21, 2005 5.189 5.217 5.141 5.167 10,764,774 -0.05(-1.03%)
Jun 20, 2005 5.220 5.246 5.155 5.221 7,964,549 -0.01(-0.22%)
Jun 17, 2005 5.356 5.356 5.186 5.232 29,870,470 -0.04(-0.84%)
Jun 16, 2005 5.292 5.308 5.245 5.276 7,261,511 -0.03(-0.53%)
Jun 15, 2005 5.299 5.320 5.238 5.305 14,701,331 +0.01(+0.12%)
Jun 14, 2005 5.290 5.318 5.265 5.298 9,894,739 -0.01(-0.13%)
Jun 13, 2005 5.251 5.312 5.242 5.305 12,474,973 +0.05(+0.99%)
Jun 10, 2005 5.296 5.319 5.203 5.253 13,861,922 -0.05(-0.96%)
Jun 09, 2005 5.285 5.360 5.238 5.304 13,849,276 +0.02(+0.34%)
Jun 08, 2005 5.338 5.365 5.275 5.286 9,458,009 -0.04(-0.72%)
Jun 07, 2005 5.347 5.458 5.320 5.324 14,671,294 -0.03(-0.50%)
Jun 06, 2005 5.323 5.371 5.316 5.351 8,639,093 +0.03(+0.60%)
Jun 03, 2005 5.401 5.443 5.307 5.319 13,536,489 -0.08(-1.40%)
Jun 02, 2005 5.272 5.401 5.227 5.395 16,519,797 +0.12(+2.37%)
Jun 01, 2005 5.268 5.369 5.255 5.271 17,890,572 +0.02(+0.29%)
May 31, 2005 5.315 5.337 5.249 5.255 16,470,686 -0.08(-1.51%)
May 27, 2005 5.308 5.344 5.284 5.336 9,873,726 +0.04(+0.80%)
May 26, 2005 5.307 5.321 5.262 5.294 14,597,327 +0.02(+0.35%)
May 25, 2005 5.220 5.276 5.212 5.275 11,349,874 +0.02(+0.40%)
May 24, 2005 5.232 5.280 5.213 5.254 12,595,506 -0.01(-0.25%)
May 23, 2005 5.271 5.308 5.245 5.268 12,664,849 -0.01(-0.13%)
May 20, 2005 5.253 5.305 5.248 5.274 15,068,442 -0.01(-0.16%)
May 19, 2005 5.246 5.291 5.234 5.283 11,910,880 +0.00(+0.05%)
May 18, 2005 5.189 5.295 5.164 5.280 17,268,386 +0.10(+1.85%)
May 17, 2005 5.151 5.187 5.088 5.184 13,091,100 +0.02(+0.48%)
May 16, 2005 5.183 5.190 5.112 5.159 11,758,991 -0.02(-0.39%)
May 13, 2005 5.112 5.180 5.072 5.179 21,052,282 +0.08(+1.60%)
May 12, 2005 5.073 5.107 5.033 5.098 17,606,998 +0.02(+0.38%)
May 11, 2005 4.997 5.083 4.974 5.079 15,357,536 +0.10(+2.02%)
May 10, 2005 4.986 5.006 4.952 4.978 11,579,655 -0.03(-0.63%)
May 09, 2005 5.053 5.055 4.962 5.010 14,626,588 -0.02(-0.36%)
May 06, 2005 5.063 5.092 5.012 5.028 21,467,820 +0.02(+0.34%)
May 05, 2005 4.955 5.031 4.893 5.011 31,858,154 +0.16(+3.22%)
May 04, 2005 4.801 4.872 4.777 4.854 19,041,150 +0.06(+1.20%)
May 03, 2005 4.765 4.817 4.739 4.797 18,914,310 +0.02(+0.40%)
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.