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 (%)
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%)
Apr 01, 2004 3.658 3.681 3.612 3.667 17,534,766 +0.03(+0.95%)
Mar 31, 2004 3.673 3.677 3.613 3.632 12,284,294 -0.02(-0.42%)
Mar 30, 2004 3.611 3.655 3.576 3.648 15,578,351 +0.03(+0.96%)
Mar 29, 2004 3.548 3.625 3.537 3.613 12,978,657 +0.08(+2.31%)
Mar 26, 2004 3.563 3.581 3.530 3.532 13,838,792 -0.05(-1.26%)
Mar 25, 2004 3.557 3.587 3.529 3.577 12,905,676 +0.03(+0.84%)
Mar 24, 2004 3.518 3.588 3.517 3.547 21,250,030 +0.02(+0.49%)
Mar 23, 2004 3.571 3.582 3.517 3.530 19,605,868 -0.04(-1.08%)
Mar 22, 2004 3.502 3.576 3.502 3.568 23,373,782 +0.04(+1.11%)
Mar 19, 2004 3.538 3.567 3.523 3.529 19,322,284 -0.03(-0.73%)
Mar 18, 2004 3.591 3.592 3.537 3.555 15,843,689 -0.03(-0.80%)
Mar 17, 2004 3.610 3.613 3.575 3.583 12,782,651 -0.00(-0.05%)
Mar 16, 2004 3.586 3.610 3.563 3.585 14,655,660 +0.03(+0.97%)
Mar 15, 2004 3.588 3.626 3.545 3.551 19,726,808 -0.06(-1.54%)
Mar 12, 2004 3.612 3.644 3.583 3.606 16,575,586 -0.00(-0.08%)
Mar 11, 2004 3.606 3.664 3.602 3.609 14,846,454 -0.02(-0.53%)
Mar 10, 2004 3.635 3.678 3.596 3.628 21,876,624 +0.03(+0.80%)
Mar 09, 2004 3.586 3.635 3.571 3.600 14,640,021 +0.01(+0.19%)
Mar 08, 2004 3.637 3.677 3.584 3.593 18,664,932 -0.05(-1.47%)
Mar 05, 2004 3.630 3.716 3.613 3.647 18,545,556 +0.01(+0.24%)
Mar 04, 2004 3.609 3.674 3.602 3.638 9,637,163 +0.01(+0.32%)
Mar 03, 2004 3.582 3.645 3.573 3.627 15,687,301 +0.04(+1.12%)
Mar 02, 2004 3.626 3.630 3.569 3.586 14,398,141 -0.04(-1.16%)
Mar 01, 2004 3.630 3.641 3.570 3.628 17,144,840 +0.04(+1.15%)
Feb 27, 2004 3.572 3.640 3.557 3.587 23,136,592 -0.00(-0.03%)
Feb 26, 2004 3.560 3.611 3.525 3.588 43,572,360 -0.15(-3.95%)
Feb 25, 2004 3.767 3.806 3.705 3.736 23,382,122 +0.01(+0.23%)
Feb 24, 2004 3.640 3.756 3.633 3.727 25,149,830 +0.10(+2.83%)
Feb 23, 2004 3.611 3.675 3.592 3.625 15,798,337 +0.00(+0.05%)
Feb 20, 2004 3.674 3.691 3.612 3.623 15,774,357 -0.03(-0.74%)
Feb 19, 2004 3.662 3.700 3.634 3.650 17,512,352 +0.01(+0.18%)
Feb 18, 2004 3.677 3.695 3.608 3.643 17,231,896 -0.07(-1.99%)
Feb 17, 2004 3.501 3.754 3.500 3.717 37,824,052 +0.20(+5.59%)
Feb 13, 2004 3.532 3.569 3.495 3.520 17,580,640 -0.03(-0.76%)
Feb 12, 2004 3.575 3.578 3.532 3.547 11,238,057 -0.04(-1.04%)
Feb 11, 2004 3.544 3.587 3.517 3.584 12,050,233 +0.04(+1.22%)
Feb 10, 2004 3.525 3.560 3.515 3.541 11,725,988 +0.01(+0.24%)
Feb 09, 2004 3.557 3.582 3.529 3.533 9,857,149 -0.04(-1.13%)
Feb 06, 2004 3.521 3.579 3.520 3.573 13,082,916 +0.05(+1.33%)
Feb 05, 2004 3.525 3.562 3.512 3.526 13,808,557 -0.01(-0.27%)
Feb 04, 2004 3.494 3.549 3.472 3.535 16,718,942 +0.04(+1.07%)
Feb 03, 2004 3.454 3.522 3.453 3.498 12,670,572 +0.02(+0.66%)
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.