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

Starbucks Corp (NQ: SBUX )

102.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2023 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 (%)
Mar 31, 2003 2.471 2.522 2.443 2.505 23,876,330 -0.01(-0.46%)
Mar 28, 2003 2.533 2.541 2.492 2.516 17,617,612 -0.04(-1.52%)
Mar 27, 2003 2.524 2.576 2.507 2.555 16,598,386 +0.00(+0.00%)
Mar 26, 2003 2.527 2.566 2.505 2.555 22,361,590 +0.03(+1.08%)
Mar 25, 2003 2.460 2.554 2.448 2.528 23,675,186 +0.07(+2.81%)
Mar 24, 2003 2.479 2.511 2.445 2.459 21,361,228 -0.10(-4.02%)
Mar 21, 2003 2.498 2.578 2.470 2.562 31,521,404 +0.11(+4.36%)
Mar 20, 2003 2.421 2.477 2.374 2.455 23,012,754 +0.03(+1.04%)
Mar 19, 2003 2.441 2.460 2.402 2.430 22,358,834 -0.01(-0.32%)
Mar 18, 2003 2.446 2.460 2.409 2.437 28,958,336 -0.04(-1.42%)
Mar 17, 2003 2.337 2.504 2.328 2.472 41,514,600 +0.11(+4.82%)
Mar 14, 2003 2.336 2.396 2.315 2.359 29,409,416 +0.02(+0.83%)
Mar 13, 2003 2.229 2.341 2.203 2.339 30,996,880 +0.15(+6.93%)
Mar 12, 2003 2.159 2.207 2.158 2.188 19,214,790 +0.01(+0.31%)
Mar 11, 2003 2.182 2.216 2.163 2.181 15,309,444 -0.00(-0.18%)
Mar 10, 2003 2.207 2.219 2.168 2.185 17,675,108 -0.04(-1.87%)
Mar 07, 2003 2.248 2.251 2.203 2.226 26,042,872 -0.05(-2.05%)
Mar 06, 2003 2.258 2.291 2.247 2.273 18,705,714 -0.00(-0.09%)
Mar 05, 2003 2.270 2.293 2.247 2.275 16,616,730 +0.00(+0.13%)
Mar 04, 2003 2.268 2.298 2.236 2.272 18,888,796 +0.01(+0.65%)
Mar 03, 2003 2.296 2.298 2.248 2.258 15,389,671 -0.02(-0.98%)
Feb 28, 2003 2.236 2.287 2.228 2.280 30,225,982 +0.04(+1.56%)
Feb 27, 2003 2.175 2.251 2.174 2.245 27,049,822 +0.09(+4.01%)
Feb 26, 2003 2.200 2.210 2.147 2.158 21,590,796 -0.06(-2.72%)
Feb 25, 2003 2.168 2.226 2.149 2.219 21,410,284 +0.03(+1.38%)
Feb 24, 2003 2.238 2.251 2.183 2.189 17,490,482 -0.08(-3.47%)
Feb 21, 2003 2.229 2.267 2.207 2.267 21,104,292 +0.07(+3.23%)
Feb 20, 2003 2.233 2.234 2.190 2.196 26,982,966 -0.02(-1.05%)
Feb 19, 2003 2.217 2.236 2.192 2.220 15,918,859 -0.01(-0.35%)
Feb 18, 2003 2.200 2.230 2.192 2.227 23,565,610 +0.04(+1.73%)
Feb 14, 2003 2.140 2.197 2.135 2.189 19,549,638 +0.06(+2.60%)
Feb 13, 2003 2.164 2.172 2.107 2.134 19,592,324 -0.02(-0.72%)
Feb 12, 2003 2.148 2.176 2.139 2.150 14,675,857 -0.00(-0.05%)
Feb 11, 2003 2.159 2.185 2.130 2.151 18,072,128 -0.00(-0.14%)
Feb 10, 2003 2.129 2.162 2.100 2.154 14,958,708 +0.02(+0.77%)
Feb 07, 2003 2.169 2.178 2.100 2.137 14,665,058 -0.01(-0.54%)
Feb 06, 2003 2.140 2.197 2.129 2.149 24,383,306 -0.01(-0.41%)
Feb 05, 2003 2.189 2.208 2.140 2.157 18,583,316 -0.02(-0.72%)
Feb 04, 2003 2.186 2.197 2.146 2.173 14,983,908 -0.03(-1.19%)
Feb 03, 2003 2.204 2.222 2.188 2.199 13,311,487 -0.01(-0.44%)
Jan 31, 2003 2.189 2.234 2.172 2.209 21,072,406 +0.03(+1.16%)
Jan 30, 2003 2.220 2.229 2.183 2.184 15,955,301 -0.04(-1.62%)
Jan 29, 2003 2.192 2.241 2.154 2.220 19,405,642 +0.01(+0.62%)
Jan 28, 2003 2.217 2.265 2.197 2.206 28,900,696 +0.01(+0.31%)
Jan 27, 2003 2.190 2.231 2.164 2.199 32,462,562 -0.03(-1.44%)
Jan 24, 2003 2.135 2.244 2.129 2.231 98,098,416 +0.28(+14.64%)
Jan 23, 2003 1.947 1.964 1.919 1.946 17,718,306 -0.00(-0.15%)
Jan 22, 2003 1.933 1.973 1.908 1.949 20,393,050 +0.02(+1.26%)
Jan 21, 2003 1.944 1.976 1.921 1.925 19,694,150 -0.03(-1.44%)
Jan 17, 2003 1.953 1.979 1.947 1.953 18,200,696 -0.02(-0.79%)
Jan 16, 2003 1.979 1.995 1.949 1.969 11,015,764 -0.01(-0.49%)
Jan 15, 2003 1.978 1.996 1.954 1.979 16,545,760 +0.01(+0.39%)
Jan 14, 2003 1.999 2.013 1.959 1.971 15,357,786 -0.04(-1.84%)
Jan 13, 2003 1.998 2.028 1.988 2.008 13,434,913 -0.02(-1.15%)
Jan 10, 2003 1.997 2.034 1.989 2.031 16,388,906 +0.01(+0.43%)
Jan 09, 2003 2.048 2.059 2.018 2.022 13,974,901 +0.00(+0.05%)
Jan 08, 2003 2.044 2.066 2.008 2.021 15,694,121 -0.04(-2.12%)
Jan 07, 2003 2.077 2.077 2.041 2.065 18,093,212 -0.02(-1.07%)
Jan 06, 2003 2.060 2.103 2.057 2.087 14,981,851 +0.03(+1.66%)
Jan 03, 2003 2.077 2.109 2.036 2.053 20,266,538 -0.01(-0.38%)
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.