Starbucks Corp (NQ: SBUX )

111.45 USD -0.42 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.013 7.133 6.928 7.098 8,818,600 +0.19(+2.71%)
Aug 28, 2003 6.825 6.945 6.758 6.910 5,732,000 +0.13(+1.92%)
Aug 27, 2003 6.755 6.812 6.713 6.780 3,177,200 +0.00(+0.07%)
Aug 26, 2003 6.750 6.790 6.624 6.775 5,177,800 -0.02(-0.29%)
Aug 25, 2003 6.635 6.798 6.630 6.795 3,283,800 +0.09(+1.42%)
Aug 22, 2003 6.815 6.860 6.675 6.700 4,566,600 -0.08(-1.22%)
Aug 21, 2003 6.800 6.817 6.710 6.782 3,277,600 +0.00(+0.00%)
Aug 20, 2003 6.755 6.799 6.720 6.782 3,555,800 +0.02(+0.37%)
Aug 19, 2003 6.850 6.857 6.702 6.758 3,750,400 -0.05(-0.73%)
Aug 18, 2003 6.758 6.817 6.732 6.808 3,358,800 +0.08(+1.26%)
Aug 15, 2003 6.732 6.825 6.673 6.723 2,065,400 -0.01(-0.22%)
Aug 14, 2003 6.640 6.785 6.575 6.737 4,600,200 +0.11(+1.66%)
Aug 13, 2003 6.680 6.702 6.600 6.628 3,992,600 -0.03(-0.53%)
Aug 12, 2003 6.577 6.677 6.562 6.662 2,918,800 +0.06(+0.91%)
Aug 11, 2003 6.522 6.678 6.513 6.603 4,356,600 +0.06(+0.88%)
Aug 08, 2003 6.508 6.633 6.500 6.545 4,238,200 +0.01(+0.23%)
Aug 07, 2003 6.525 6.625 6.500 6.530 4,714,600 -0.00(-0.04%)
Aug 06, 2003 6.560 6.688 6.505 6.532 5,811,400 -0.04(-0.65%)
Aug 05, 2003 6.768 6.787 6.560 6.575 7,040,200 -0.16(-2.41%)
Aug 04, 2003 6.750 6.853 6.562 6.737 6,658,000 -0.04(-0.59%)
Aug 01, 2003 6.850 6.880 6.718 6.777 7,108,600 -0.05(-0.80%)
Jul 31, 2003 6.760 6.942 6.710 6.832 11,175,400 +0.11(+1.71%)
Jul 30, 2003 6.697 6.830 6.640 6.718 5,696,800 +0.12(+1.86%)
Jul 29, 2003 6.685 6.713 6.518 6.595 5,963,200 -0.06(-0.86%)
Jul 28, 2003 6.707 6.725 6.577 6.652 3,974,000 -0.02(-0.34%)
Jul 25, 2003 6.508 6.707 6.473 6.675 6,914,800 +0.08(+1.17%)
Jul 24, 2003 6.808 6.812 6.588 6.598 7,617,200 -0.11(-1.68%)
Jul 23, 2003 6.702 6.747 6.600 6.710 4,789,400 -0.01(-0.19%)
Jul 22, 2003 6.633 6.862 6.580 6.723 7,528,200 +0.05(+0.71%)
Jul 21, 2003 6.588 6.683 6.525 6.675 6,379,600 +0.01(+0.23%)
Jul 18, 2003 6.650 6.700 6.525 6.660 5,984,000 +0.08(+1.18%)
Jul 17, 2003 6.673 6.740 6.562 6.582 5,741,400 -0.15(-2.19%)
Jul 16, 2003 6.625 6.756 6.598 6.730 6,769,800 +0.11(+1.66%)
Jul 15, 2003 6.775 6.820 6.595 6.620 6,492,200 -0.09(-1.30%)
Jul 14, 2003 6.755 6.872 6.688 6.707 6,463,400 -0.01(-0.07%)
Jul 11, 2003 6.680 6.750 6.633 6.713 3,900,600 +0.04(+0.67%)
Jul 10, 2003 6.713 6.780 6.560 6.668 6,371,600 -0.11(-1.70%)
Jul 09, 2003 6.793 6.825 6.725 6.782 5,125,600 -0.05(-0.70%)
Jul 08, 2003 6.775 6.860 6.673 6.830 7,144,800 +0.01(+0.15%)
Jul 07, 2003 6.745 6.835 6.688 6.820 7,344,600 +0.15(+2.29%)
Jul 03, 2003 6.600 6.820 6.600 6.668 5,845,000 -0.07(-1.11%)
Jul 02, 2003 6.503 6.775 6.465 6.742 25,765,000 +0.41(+6.47%)
Jul 01, 2003 6.237 6.420 6.195 6.332 15,444,400 +0.19(+3.18%)
Jun 30, 2003 6.040 6.272 6.032 6.138 7,218,200 +0.00(+0.04%)
Jun 27, 2003 6.112 6.190 6.050 6.135 6,685,388 +0.02(+0.37%)
Jun 26, 2003 6.085 6.120 5.992 6.112 5,290,200 +0.09(+1.49%)
Jun 25, 2003 6.048 6.093 6.000 6.022 6,558,800 +0.01(+0.17%)
Jun 24, 2003 6.062 6.065 5.987 6.013 5,640,400 -0.01(-0.12%)
Jun 23, 2003 6.062 6.095 5.938 6.020 5,193,800 +0.01(+0.25%)
Jun 20, 2003 6.122 6.150 5.987 6.005 8,122,000 -0.04(-0.62%)
Jun 19, 2003 6.075 6.100 5.992 6.043 5,033,200 +0.00(+0.04%)
Jun 18, 2003 6.100 6.100 5.997 6.040 9,939,000 -0.07(-1.19%)
Jun 17, 2003 6.225 6.225 6.037 6.112 7,825,600 -0.08(-1.25%)
Jun 16, 2003 5.997 6.237 5.997 6.190 7,995,800 +0.20(+3.25%)
Jun 13, 2003 6.050 6.065 5.987 5.995 6,308,400 -0.04(-0.75%)
Jun 12, 2003 6.090 6.117 5.995 6.040 5,862,800 -0.04(-0.74%)
Jun 11, 2003 6.067 6.105 6.008 6.085 5,807,800 -0.01(-0.25%)
Jun 10, 2003 6.157 6.157 6.030 6.100 4,513,000 +0.02(+0.29%)
Jun 09, 2003 6.080 6.138 6.020 6.082 4,920,800 -0.04(-0.61%)
Jun 06, 2003 6.230 6.365 6.075 6.120 11,097,400 -0.04(-0.65%)
Jun 05, 2003 6.035 6.188 5.997 6.160 6,994,400 +0.07(+1.11%)
Jun 04, 2003 6.100 6.128 6.032 6.093 5,287,800 -0.01(-0.20%)
Jun 03, 2003 6.098 6.250 6.035 6.105 4,629,600 -0.02(-0.29%)
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.