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

Starbucks Corp (NQ: SBUX )

91.08 -0.09 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 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 (%)
Jul 31, 2003 5.316 5.459 5.277 5.373 14,211,114 +0.09(+1.71%)
Jul 30, 2003 5.267 5.371 5.222 5.283 7,244,293 +0.10(+1.86%)
Jul 29, 2003 5.257 5.279 5.125 5.186 7,583,058 -0.05(-0.86%)
Jul 28, 2003 5.275 5.288 5.172 5.231 5,053,507 -0.02(-0.34%)
Jul 25, 2003 5.117 5.275 5.090 5.249 8,793,154 +0.06(+1.17%)
Jul 24, 2003 5.353 5.357 5.180 5.188 9,686,355 -0.09(-1.68%)
Jul 23, 2003 5.271 5.306 5.190 5.277 6,090,404 -0.01(-0.19%)
Jul 22, 2003 5.216 5.397 5.174 5.286 9,573,179 +0.04(+0.71%)
Jul 21, 2003 5.180 5.255 5.131 5.249 8,112,570 +0.01(+0.23%)
Jul 18, 2003 5.229 5.269 5.131 5.237 7,609,509 +0.06(+1.18%)
Jul 17, 2003 5.247 5.300 5.161 5.176 7,301,008 -0.12(-2.19%)
Jul 16, 2003 5.210 5.313 5.188 5.292 8,608,766 +0.09(+1.66%)
Jul 15, 2003 5.328 5.363 5.186 5.206 8,255,757 -0.07(-1.30%)
Jul 14, 2003 5.312 5.404 5.259 5.275 8,219,134 -0.00(-0.07%)
Jul 11, 2003 5.253 5.308 5.216 5.279 4,960,169 +0.04(+0.67%)
Jul 10, 2003 5.279 5.332 5.159 5.243 8,102,397 -0.09(-1.70%)
Jul 09, 2003 5.342 5.367 5.288 5.334 6,517,931 -0.04(-0.70%)
Jul 08, 2003 5.328 5.395 5.247 5.371 9,085,632 +0.01(+0.15%)
Jul 07, 2003 5.304 5.375 5.259 5.363 9,339,706 +0.12(+2.29%)
Jul 03, 2003 5.190 5.363 5.190 5.243 7,432,750 -0.06(-1.11%)
Jul 02, 2003 5.113 5.328 5.084 5.302 32,763,870 +0.32(+6.47%)
Jul 01, 2003 4.905 5.049 4.872 4.980 19,639,756 +0.15(+3.18%)
Jun 30, 2003 4.750 4.933 4.744 4.826 9,178,970 +0.00(+0.04%)
Jun 27, 2003 4.807 4.868 4.758 4.824 8,501,424 +0.02(+0.37%)
Jun 26, 2003 4.785 4.813 4.712 4.807 6,727,243 +0.07(+1.49%)
Jun 25, 2003 4.756 4.791 4.718 4.736 8,340,449 +0.01(+0.17%)
Jun 24, 2003 4.767 4.770 4.708 4.728 7,172,572 -0.01(-0.12%)
Jun 23, 2003 4.767 4.793 4.669 4.734 6,604,657 +0.01(+0.25%)
Jun 20, 2003 4.815 4.836 4.708 4.722 10,328,281 -0.03(-0.62%)
Jun 19, 2003 4.777 4.797 4.712 4.752 6,400,431 +0.00(+0.04%)
Jun 18, 2003 4.797 4.797 4.716 4.750 12,638,855 -0.06(-1.19%)
Jun 17, 2003 4.895 4.895 4.748 4.807 9,951,366 -0.06(-1.25%)
Jun 16, 2003 4.716 4.905 4.716 4.868 10,167,799 +0.15(+3.25%)
Jun 13, 2003 4.758 4.769 4.708 4.714 8,022,029 -0.04(-0.74%)
Jun 12, 2003 4.789 4.811 4.714 4.750 7,455,386 -0.04(-0.74%)
Jun 11, 2003 4.771 4.801 4.724 4.785 7,385,445 -0.01(-0.25%)
Jun 10, 2003 4.842 4.842 4.742 4.797 5,738,922 +0.01(+0.29%)
Jun 09, 2003 4.781 4.826 4.734 4.783 6,257,498 -0.03(-0.61%)
Jun 06, 2003 4.899 5.005 4.777 4.813 14,111,926 -0.03(-0.65%)
Jun 05, 2003 4.746 4.866 4.716 4.844 8,894,376 +0.05(+1.11%)
Jun 04, 2003 4.797 4.819 4.744 4.791 6,724,191 -0.01(-0.20%)
Jun 03, 2003 4.795 4.915 4.746 4.801 5,887,196 -0.01(-0.29%)
Jun 02, 2003 4.828 4.876 4.738 4.815 8,967,369 -0.04(-0.73%)
May 30, 2003 4.701 4.881 4.699 4.850 19,827,450 +0.21(+4.53%)
May 29, 2003 4.675 4.740 4.592 4.640 11,121,531 -0.01(-0.13%)
May 28, 2003 4.657 4.728 4.618 4.646 7,636,213 -0.01(-0.30%)
May 27, 2003 4.557 4.708 4.537 4.659 9,539,099 +0.05(+1.15%)
May 23, 2003 4.610 4.648 4.541 4.606 6,251,649 -0.02(-0.43%)
May 22, 2003 4.551 4.687 4.530 4.626 9,598,358 +0.10(+2.13%)
May 21, 2003 4.504 4.594 4.502 4.530 7,223,438 -0.01(-0.13%)
May 20, 2003 4.543 4.612 4.488 4.535 12,465,149 +0.03(+0.74%)
May 19, 2003 4.618 4.620 4.492 4.502 11,573,219 -0.12(-2.58%)
May 16, 2003 4.689 4.708 4.598 4.621 10,768,523 -0.07(-1.44%)
May 15, 2003 4.563 4.691 4.545 4.689 14,394,739 +0.15(+3.25%)
May 14, 2003 4.579 4.589 4.518 4.541 7,970,401 -0.01(-0.17%)
May 13, 2003 4.604 4.648 4.530 4.549 10,957,489 -0.05(-1.07%)
May 12, 2003 4.537 4.651 4.482 4.598 12,270,842 +0.03(+0.69%)
May 09, 2003 4.600 4.614 4.518 4.567 9,494,337 +0.05(+1.00%)
May 08, 2003 4.646 4.646 4.514 4.522 12,973,297 -0.12(-2.54%)
May 07, 2003 4.695 4.738 4.634 4.640 9,437,114 -0.07(-1.50%)
May 06, 2003 4.636 4.767 4.602 4.710 14,254,858 +0.08(+1.83%)
May 05, 2003 4.697 4.699 4.618 4.626 14,827,860 -0.05(-1.05%)
May 02, 2003 4.659 4.767 4.648 4.675 17,446,682 -0.04(-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.