Skip to main content

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

Historical Prices

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.