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

Starbucks Corp (NQ: SBUX )

96.12 -0.32 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2003 3.304 3.347 3.285 3.320 14,399,566 +0.05(+1.38%)
Dec 30, 2003 3.241 3.299 3.224 3.275 11,037,366 +0.04(+1.27%)
Dec 29, 2003 3.210 3.252 3.193 3.234 8,647,851 +0.04(+1.13%)
Dec 26, 2003 3.196 3.210 3.177 3.198 3,005,654 +0.01(+0.28%)
Dec 24, 2003 3.224 3.225 3.179 3.189 4,090,553 -0.02(-0.72%)
Dec 23, 2003 3.204 3.237 3.175 3.212 12,321,011 +0.01(+0.25%)
Dec 22, 2003 3.224 3.225 3.151 3.204 15,784,194 -0.01(-0.28%)
Dec 19, 2003 3.250 3.262 3.178 3.213 16,978,228 -0.02(-0.74%)
Dec 18, 2003 3.174 3.242 3.172 3.237 11,948,218 +0.06(+1.76%)
Dec 17, 2003 3.210 3.221 3.153 3.181 9,471,554 -0.02(-0.72%)
Dec 16, 2003 3.154 3.223 3.145 3.204 15,079,458 +0.05(+1.52%)
Dec 15, 2003 3.210 3.244 3.148 3.155 13,865,956 -0.02(-0.66%)
Dec 12, 2003 3.241 3.241 3.161 3.177 9,959,809 -0.05(-1.43%)
Dec 11, 2003 3.168 3.249 3.156 3.223 10,683,678 +0.05(+1.51%)
Dec 10, 2003 3.180 3.194 3.151 3.175 8,544,949 +0.01(+0.16%)
Dec 09, 2003 3.253 3.259 3.170 3.170 10,133,072 -0.07(-2.04%)
Dec 08, 2003 3.186 3.239 3.176 3.236 9,156,977 +0.05(+1.51%)
Dec 05, 2003 3.205 3.218 3.173 3.188 10,130,540 -0.02(-0.53%)
Dec 04, 2003 3.184 3.220 3.153 3.205 11,575,431 +0.01(+0.19%)
Dec 03, 2003 3.200 3.274 3.184 3.199 16,383,470 -0.01(-0.31%)
Dec 02, 2003 3.242 3.245 3.204 3.209 13,649,521 -0.04(-1.17%)
Dec 01, 2003 3.212 3.279 3.205 3.247 10,646,354 +0.03(+0.81%)
Nov 28, 2003 3.206 3.245 3.204 3.221 5,139,298 +0.01(+0.28%)
Nov 26, 2003 3.224 3.244 3.170 3.212 13,815,887 +0.06(+1.81%)
Nov 25, 2003 3.137 3.179 3.079 3.154 15,519,741 +0.04(+1.32%)
Nov 24, 2003 3.066 3.137 3.046 3.113 13,062,595 +0.06(+1.93%)
Nov 21, 2003 3.049 3.058 3.013 3.054 12,170,248 +0.01(+0.16%)
Nov 20, 2003 3.045 3.074 3.010 3.049 15,910,599 -0.02(-0.78%)
Nov 19, 2003 3.095 3.134 3.003 3.073 20,156,750 -0.03(-0.87%)
Nov 18, 2003 3.192 3.204 3.089 3.100 17,325,802 -0.07(-2.33%)
Nov 17, 2003 3.228 3.252 3.127 3.175 17,546,778 -0.04(-1.11%)
Nov 14, 2003 3.254 3.263 3.197 3.210 24,705,672 -0.09(-2.83%)
Nov 13, 2003 3.250 3.309 3.230 3.304 21,568,542 +0.04(+1.26%)
Nov 12, 2003 3.213 3.269 3.197 3.263 9,927,455 +0.06(+1.88%)
Nov 11, 2003 3.204 3.229 3.184 3.203 7,345,282 -0.01(-0.28%)
Nov 10, 2003 3.244 3.276 3.204 3.212 8,476,006 -0.05(-1.38%)
Nov 07, 2003 3.254 3.293 3.240 3.257 14,183,800 +0.00(+0.03%)
Nov 06, 2003 3.227 3.263 3.196 3.256 15,125,972 +0.04(+1.21%)
Nov 05, 2003 3.156 3.231 3.135 3.217 13,102,601 +0.06(+1.77%)
Nov 04, 2003 3.154 3.199 3.147 3.160 11,121,848 -0.02(-0.72%)
Nov 03, 2003 3.139 3.203 3.139 3.184 10,435,852 +0.02(+0.63%)
Oct 31, 2003 3.157 3.194 3.144 3.163 11,242,524 -0.00(-0.13%)
Oct 30, 2003 3.113 3.204 3.134 3.167 16,627,096 +0.05(+1.74%)
Oct 29, 2003 3.111 3.150 3.093 3.113 22,020,178 +0.01(+0.32%)
Oct 28, 2003 3.028 3.112 3.008 3.103 16,244,904 +0.10(+3.30%)
Oct 27, 2003 3.047 3.052 2.993 3.004 8,217,906 -0.03(-0.89%)
Oct 24, 2003 2.995 3.038 2.965 3.031 11,231,571 +0.03(+0.87%)
Oct 23, 2003 2.991 3.041 2.987 3.005 10,129,791 +0.01(+0.33%)
Oct 22, 2003 2.998 3.010 2.962 2.995 10,946,387 -0.01(-0.23%)
Oct 21, 2003 3.003 3.028 2.989 3.002 9,255,593 -0.02(-0.66%)
Oct 20, 2003 2.993 3.037 2.985 3.022 10,892,297 +0.01(+0.43%)
Oct 17, 2003 3.050 3.062 2.996 3.009 9,958,825 -0.03(-0.92%)
Oct 16, 2003 3.028 3.036 3.003 3.037 8,865,295 +0.01(+0.30%)
Oct 15, 2003 3.032 3.063 3.009 3.028 12,852,892 -0.01(-0.36%)
Oct 14, 2003 3.038 3.047 3.020 3.039 5,967,996 -0.00(-0.10%)
Oct 13, 2003 3.033 3.071 3.014 3.042 7,300,641 +0.02(+0.66%)
Oct 10, 2003 3.016 3.048 2.998 3.022 6,265,876 -0.00(-0.07%)
Oct 09, 2003 3.037 3.091 3.003 3.024 14,521,476 +0.03(+1.00%)
Oct 08, 2003 3.033 3.035 2.993 2.994 11,618,154 -0.04(-1.25%)
Oct 07, 2003 3.008 3.032 2.998 3.032 12,076,841 +0.03(+0.83%)
Oct 06, 2003 3.019 3.019 2.983 3.007 10,825,031 -0.02(-0.60%)
Oct 03, 2003 3.032 3.082 3.003 3.025 19,579,958 +0.08(+2.68%)
Oct 02, 2003 2.927 2.970 2.913 2.946 14,461,602 +0.01(+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.