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

Starbucks Corp (NQ: SBUX )

96.90 +0.78 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2003 2.707 2.780 2.687 2.736 27,907,618 +0.05(+1.71%)
Jul 30, 2003 2.682 2.735 2.659 2.690 14,226,258 +0.05(+1.86%)
Jul 29, 2003 2.677 2.688 2.610 2.641 14,891,521 -0.02(-0.86%)
Jul 28, 2003 2.686 2.693 2.634 2.664 9,924,018 -0.01(-0.34%)
Jul 25, 2003 2.606 2.686 2.592 2.673 17,267,892 +0.03(+1.17%)
Jul 24, 2003 2.726 2.728 2.638 2.642 19,021,950 -0.05(-1.68%)
Jul 23, 2003 2.684 2.702 2.643 2.687 11,960,265 -0.01(-0.19%)
Jul 22, 2003 2.656 2.748 2.635 2.692 18,799,696 +0.02(+0.71%)
Jul 21, 2003 2.638 2.676 2.613 2.673 15,931,371 +0.01(+0.22%)
Jul 18, 2003 2.663 2.683 2.613 2.667 14,943,464 +0.03(+1.18%)
Jul 17, 2003 2.672 2.699 2.628 2.636 14,337,634 -0.06(-2.19%)
Jul 16, 2003 2.653 2.705 2.642 2.695 16,905,792 +0.04(+1.66%)
Jul 15, 2003 2.713 2.731 2.641 2.651 16,212,560 -0.04(-1.30%)
Jul 14, 2003 2.705 2.752 2.678 2.686 16,140,639 -0.00(-0.07%)
Jul 11, 2003 2.675 2.703 2.656 2.688 9,740,721 +0.02(+0.67%)
Jul 10, 2003 2.688 2.715 2.627 2.670 15,911,393 -0.05(-1.70%)
Jul 09, 2003 2.720 2.733 2.693 2.716 12,799,836 -0.02(-0.70%)
Jul 08, 2003 2.713 2.747 2.672 2.735 17,842,256 +0.00(+0.15%)
Jul 07, 2003 2.701 2.737 2.678 2.731 18,341,204 +0.06(+2.29%)
Jul 03, 2003 2.643 2.731 2.643 2.670 14,596,348 -0.03(-1.11%)
Jul 02, 2003 2.604 2.713 2.589 2.700 64,341,300 +0.16(+6.47%)
Jul 01, 2003 2.498 2.571 2.481 2.536 38,568,320 +0.08(+3.18%)
Jun 30, 2003 2.419 2.512 2.416 2.458 18,025,554 +0.00(+0.04%)
Jun 27, 2003 2.448 2.479 2.423 2.457 16,694,996 +0.01(+0.37%)
Jun 26, 2003 2.437 2.451 2.400 2.448 13,210,881 +0.04(+1.49%)
Jun 25, 2003 2.422 2.440 2.403 2.412 16,378,876 +0.00(+0.17%)
Jun 24, 2003 2.428 2.429 2.398 2.408 14,085,413 -0.00(-0.12%)
Jun 23, 2003 2.428 2.441 2.378 2.411 12,970,148 +0.01(+0.25%)
Jun 20, 2003 2.452 2.463 2.398 2.405 20,282,556 -0.02(-0.62%)
Jun 19, 2003 2.433 2.443 2.400 2.420 12,569,091 +0.00(+0.04%)
Jun 18, 2003 2.443 2.443 2.402 2.419 24,820,034 -0.03(-1.19%)
Jun 17, 2003 2.493 2.493 2.418 2.448 19,542,374 -0.03(-1.25%)
Jun 16, 2003 2.402 2.498 2.402 2.479 19,967,404 +0.08(+3.25%)
Jun 13, 2003 2.423 2.429 2.398 2.401 15,753,567 -0.02(-0.75%)
Jun 12, 2003 2.439 2.450 2.401 2.419 14,640,799 -0.02(-0.74%)
Jun 11, 2003 2.430 2.445 2.406 2.437 14,503,451 -0.01(-0.25%)
Jun 10, 2003 2.466 2.466 2.415 2.443 11,270,029 +0.01(+0.29%)
Jun 09, 2003 2.435 2.458 2.411 2.436 12,288,402 -0.02(-0.61%)
Jun 06, 2003 2.495 2.549 2.433 2.451 27,712,834 -0.02(-0.65%)
Jun 05, 2003 2.417 2.478 2.402 2.467 17,466,672 +0.03(+1.11%)
Jun 04, 2003 2.443 2.454 2.416 2.440 13,204,888 -0.00(-0.20%)
Jun 03, 2003 2.442 2.503 2.417 2.445 11,561,207 -0.01(-0.29%)
Jun 02, 2003 2.459 2.483 2.413 2.452 17,610,014 -0.02(-0.73%)
May 30, 2003 2.394 2.486 2.393 2.470 38,936,912 +0.11(+4.53%)
May 29, 2003 2.381 2.414 2.339 2.363 21,840,332 -0.00(-0.13%)
May 28, 2003 2.372 2.408 2.352 2.366 14,995,906 -0.01(-0.30%)
May 27, 2003 2.321 2.398 2.311 2.373 18,732,770 +0.03(+1.15%)
May 23, 2003 2.348 2.367 2.313 2.346 12,276,915 -0.01(-0.43%)
May 22, 2003 2.318 2.387 2.307 2.356 18,849,142 +0.05(+2.13%)
May 21, 2003 2.294 2.340 2.293 2.307 14,185,303 -0.00(-0.13%)
May 20, 2003 2.314 2.349 2.286 2.310 24,478,912 +0.02(+0.74%)
May 19, 2003 2.352 2.353 2.288 2.293 22,727,350 -0.06(-2.58%)
May 16, 2003 2.388 2.398 2.342 2.353 21,147,100 -0.03(-1.44%)
May 15, 2003 2.324 2.389 2.315 2.388 28,268,220 +0.08(+3.25%)
May 14, 2003 2.332 2.337 2.301 2.313 15,652,180 -0.00(-0.17%)
May 13, 2003 2.345 2.367 2.307 2.317 21,518,188 -0.03(-1.07%)
May 12, 2003 2.311 2.369 2.283 2.342 24,097,334 +0.02(+0.69%)
May 09, 2003 2.343 2.350 2.301 2.326 18,644,868 +0.02(+1.00%)
May 08, 2003 2.366 2.366 2.299 2.303 25,476,808 -0.06(-2.54%)
May 07, 2003 2.391 2.413 2.360 2.363 18,532,492 -0.04(-1.50%)
May 06, 2003 2.361 2.428 2.344 2.399 27,993,524 +0.04(+1.83%)
May 05, 2003 2.392 2.393 2.352 2.356 29,118,778 -0.03(-1.05%)
May 02, 2003 2.373 2.428 2.367 2.381 34,261,588 -0.02(-0.92%)
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.